Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chinacache Hldgs ADR (NQ: CCIH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.560 2.560 2.560 0 +0.07(+2.81%)
Dec 29, 2016 2.460 2.700 2.460 2.490 28,803 -0.06(-2.35%)
Dec 28, 2016 2.470 2.650 2.460 2.550 20,943 -0.04(-1.54%)
Dec 27, 2016 2.440 2.590 2.330 2.590 101,555 +0.14(+5.71%)
Dec 23, 2016 2.450 2.450 2.450 0 -0.10(-3.92%)
Dec 22, 2016 2.678 2.678 2.550 2.550 27,457 -0.17(-6.25%)
Dec 21, 2016 2.720 2.730 2.650 2.720 19,785 +0.02(+0.74%)
Dec 20, 2016 2.716 2.760 2.664 2.700 34,055 +0.01(+0.37%)
Dec 19, 2016 2.860 2.860 2.580 2.690 94,722 -0.13(-4.61%)
Dec 16, 2016 2.800 2.950 2.730 2.820 144,530 +0.06(+2.17%)
Dec 15, 2016 2.600 2.860 2.600 2.760 115,726 -0.13(-4.50%)
Dec 14, 2016 2.810 2.890 2.650 2.890 110,743 +0.09(+3.21%)
Dec 13, 2016 2.960 2.960 2.800 2.800 96,344 -0.19(-6.35%)
Dec 12, 2016 3.100 3.100 2.880 2.990 57,034 -0.13(-4.17%)
Dec 09, 2016 3.090 3.330 3.010 3.120 23,027 -0.02(-0.64%)
Dec 08, 2016 3.100 3.211 3.000 3.140 29,228 -0.01(-0.32%)
Dec 07, 2016 3.000 3.180 3.000 3.150 19,342 +0.08(+2.69%)
Dec 06, 2016 2.940 3.080 2.935 3.068 20,627 +0.13(+4.34%)
Dec 05, 2016 3.050 3.050 2.900 2.940 48,617 -0.11(-3.61%)
Dec 02, 2016 3.070 3.100 3.050 3.050 10,170 -0.02(-0.65%)
Dec 01, 2016 3.180 3.250 3.060 3.070 29,266 -0.24(-7.25%)
Nov 30, 2016 3.130 3.416 3.130 3.310 49,634 +0.08(+2.48%)
Nov 29, 2016 3.250 3.310 3.170 3.230 77,294 -0.02(-0.62%)
Nov 28, 2016 3.170 3.270 3.100 3.250 78,729 +0.03(+0.93%)
Nov 25, 2016 3.120 3.260 3.120 3.220 39,129 +0.10(+3.21%)
Nov 23, 2016 3.120 3.120 3.120 0 +0.02(+0.65%)
Nov 22, 2016 3.090 3.190 3.066 3.100 54,856 -0.03(-0.96%)
Nov 21, 2016 3.200 3.250 3.050 3.130 80,100 -0.03(-0.95%)
Nov 18, 2016 3.050 3.230 3.050 3.160 39,419 +0.13(+4.29%)
Nov 17, 2016 3.074 3.230 2.890 3.030 84,085 +0.01(+0.33%)
Nov 16, 2016 2.800 3.130 2.800 3.020 49,043 +0.22(+7.86%)
Nov 15, 2016 2.800 2.960 2.790 2.800 93,742 +0.06(+2.19%)
Nov 14, 2016 2.800 2.838 2.720 2.740 66,169 -0.05(-1.79%)
Nov 11, 2016 2.910 2.990 2.760 2.790 47,237 -0.12(-4.12%)
Nov 10, 2016 2.980 2.980 2.850 2.910 62,206 -0.09(-3.00%)
Nov 09, 2016 2.900 3.139 2.900 3.000 19,760 +0.07(+2.39%)
Nov 08, 2016 3.000 3.070 2.930 2.930 130,127 +0.01(+0.34%)
Nov 07, 2016 2.920 3.180 2.920 2.920 66,927 +0.01(+0.34%)
Nov 04, 2016 2.910 3.140 2.900 2.910 50,827 +0.08(+2.83%)
Nov 03, 2016 3.220 3.270 2.830 2.830 176,282 -0.41(-12.65%)
Nov 02, 2016 3.370 3.500 3.220 3.240 48,945 -0.17(-4.99%)
Nov 01, 2016 3.360 3.640 3.360 3.410 130,327 +0.05(+1.49%)
Oct 31, 2016 3.550 3.560 3.330 3.360 78,132 -0.19(-5.22%)
Oct 28, 2016 3.550 3.620 3.500 3.545 19,504 +0.04(+1.00%)
Oct 27, 2016 3.700 3.850 3.500 3.510 69,404 -0.20(-5.39%)
Oct 26, 2016 3.860 3.861 3.710 3.710 30,922 -0.16(-4.13%)
Oct 25, 2016 3.780 4.050 3.700 3.870 71,239 +0.12(+3.20%)
Oct 24, 2016 3.880 3.940 3.740 3.750 60,063 -0.16(-4.09%)
Oct 21, 2016 3.810 3.910 3.750 3.910 10,886 +0.12(+3.17%)
Oct 20, 2016 4.100 4.100 3.780 3.790 45,188 -0.09(-2.32%)
Oct 19, 2016 3.760 4.040 3.760 3.880 53,978 +0.15(+4.02%)
Oct 18, 2016 3.770 3.880 3.720 3.730 43,382 -0.04(-1.06%)
Oct 17, 2016 3.750 3.800 3.750 3.770 24,871 +0.00(+0.00%)
Oct 14, 2016 3.880 3.950 3.750 3.770 55,653 -0.12(-3.08%)
Oct 13, 2016 4.070 4.070 3.760 3.890 80,174 -0.21(-5.12%)
Oct 12, 2016 3.920 4.100 3.900 4.100 60,622 +0.20(+5.13%)
Oct 11, 2016 3.890 3.970 3.830 3.900 38,592 +0.01(+0.26%)
Oct 10, 2016 3.820 3.990 3.820 3.890 29,200 +0.11(+2.91%)
Oct 07, 2016 3.950 3.960 3.750 3.780 57,384 -0.20(-5.03%)
Oct 06, 2016 4.070 4.260 3.950 3.980 45,515 -0.12(-2.93%)
Oct 05, 2016 4.120 4.150 4.100 4.100 21,505 +0.02(+0.49%)
Oct 04, 2016 4.250 4.250 3.900 4.080 109,971 -0.13(-3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.