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 29, 2017 1.690 1.690 1.690 0 +0.03(+1.81%)
Dec 28, 2017 1.700 1.700 1.610 1.660 450,071 -0.03(-1.78%)
Dec 27, 2017 1.610 2.080 1.610 1.690 1,264,498 +0.01(+0.60%)
Dec 26, 2017 1.730 1.790 1.500 1.680 1,410,599 -0.10(-5.62%)
Dec 22, 2017 1.650 1.930 1.620 1.780 3,008,208 -0.36(-16.82%)
Dec 21, 2017 2.080 2.560 2.070 2.140 7,800,692 +0.20(+10.31%)
Dec 20, 2017 2.360 2.730 1.890 1.940 12,798,228 -1.11(-36.39%)
Dec 19, 2017 1.060 3.160 1.060 3.050 29,984,580 +2.02(+195.51%)
Dec 18, 2017 1.010 1.090 1.010 1.032 235,408 +0.01(+1.19%)
Dec 15, 2017 1.040 1.070 1.010 1.020 64,811 -0.02(-1.92%)
Dec 14, 2017 1.070 1.070 1.030 1.040 26,112 -0.02(-1.89%)
Dec 13, 2017 1.030 1.060 1.010 1.060 51,280 +0.03(+2.91%)
Dec 12, 2017 1.030 1.100 1.015 1.030 177,655 +0.02(+1.98%)
Dec 11, 2017 0.9740 1.030 0.9451 1.010 83,142 +0.04(+4.65%)
Dec 08, 2017 0.9300 1.015 0.9300 0.9651 254,580 +0.04(+3.77%)
Dec 07, 2017 0.9500 0.9964 0.9300 0.9300 191,371 -0.02(-2.11%)
Dec 06, 2017 0.9323 1.100 0.9323 0.9500 1,167,584 +0.00(+0.00%)
Dec 05, 2017 0.9500 0.9970 0.9320 0.9500 181,295 +0.00(+0.00%)
Dec 04, 2017 0.9701 0.9500 0.9500 75,362 -0.02(-2.07%)
Dec 01, 2017 0.9600 1.010 0.9600 0.9701 123,827 -0.02(-1.94%)
Nov 30, 2017 1.020 1.050 0.9737 0.9893 108,438 -0.04(-3.95%)
Nov 29, 2017 0.9900 1.055 0.9630 1.030 160,376 +0.07(+7.29%)
Nov 28, 2017 1.030 1.030 0.9500 0.9600 381,596 -0.06(-5.88%)
Nov 27, 2017 1.080 1.080 1.000 1.020 205,117 -0.01(-0.97%)
Nov 24, 2017 1.080 1.085 1.030 1.030 213,124 -0.03(-2.83%)
Nov 22, 2017 1.040 1.120 1.040 1.060 384,474 +0.03(+2.91%)
Nov 21, 2017 1.120 1.120 1.030 1.030 307,575 -0.07(-6.36%)
Nov 20, 2017 1.100 1.130 1.070 1.100 185,789 +0.00(+0.26%)
Nov 17, 2017 1.040 1.149 1.040 1.097 226,408 +0.04(+3.51%)
Nov 16, 2017 1.070 1.240 1.020 1.060 1,076,379 +0.04(+3.92%)
Nov 15, 2017 1.040 1.100 0.9700 1.020 770,145 -0.19(-15.70%)
Nov 14, 2017 1.220 1.260 1.150 1.210 762,906 -0.05(-3.97%)
Nov 13, 2017 1.100 1.350 1.080 1.260 2,373,404 +0.18(+16.67%)
Nov 10, 2017 1.100 1.190 1.050 1.080 853,905 +0.00(+0.00%)
Nov 09, 2017 1.000 1.170 1.000 1.080 960,666 +0.05(+4.85%)
Nov 08, 2017 1.000 1.070 0.9800 1.030 124,208 +0.00(+0.00%)
Nov 07, 2017 1.040 1.060 0.9700 1.030 201,872 +0.01(+0.98%)
Nov 06, 2017 1.050 1.100 1.020 1.020 210,434 -0.06(-5.56%)
Nov 03, 2017 1.090 1.137 1.070 1.080 75,077 +0.01(+0.93%)
Nov 02, 2017 1.080 1.100 1.050 1.070 65,239 -0.02(-1.83%)
Nov 01, 2017 1.070 1.150 1.070 1.090 428,242 +0.02(+1.87%)
Oct 31, 2017 1.040 1.100 1.040 1.070 62,152 -0.01(-0.93%)
Oct 30, 2017 1.060 1.100 1.020 1.080 250,616 -0.01(-0.92%)
Oct 27, 2017 1.100 1.202 1.070 1.090 196,633 -0.04(-3.54%)
Oct 26, 2017 1.130 1.390 1.080 1.130 1,003,208 -0.04(-3.42%)
Oct 25, 2017 1.150 1.190 1.070 1.170 441,395 +0.05(+4.46%)
Oct 24, 2017 1.160 1.200 1.100 1.120 61,387 -0.03(-2.61%)
Oct 23, 2017 1.210 1.240 1.120 1.150 133,416 -0.08(-6.50%)
Oct 20, 2017 1.230 1.240 1.141 1.230 268,313 +0.02(+1.65%)
Oct 19, 2017 1.210 1.280 1.160 1.210 424,037 -0.07(-5.47%)
Oct 18, 2017 1.140 1.300 1.083 1.280 628,288 +0.15(+13.27%)
Oct 17, 2017 1.100 1.130 1.050 1.130 141,536 +0.04(+3.67%)
Oct 16, 2017 1.110 1.140 1.050 1.090 234,329 +0.00(+0.00%)
Oct 13, 2017 1.060 1.120 1.010 1.090 331,625 +0.03(+2.83%)
Oct 12, 2017 1.150 1.150 1.041 1.060 299,905 -0.06(-5.36%)
Oct 11, 2017 1.120 1.200 1.101 1.120 251,808 -0.03(-2.61%)
Oct 10, 2017 1.170 1.210 1.073 1.150 848,455 -0.05(-4.17%)
Oct 09, 2017 0.9914 1.390 0.9801 1.200 3,409,483 +0.19(+18.82%)
Oct 06, 2017 0.8500 1.150 0.8500 1.010 2,296,917 +0.16(+19.51%)
Oct 05, 2017 0.8403 0.8600 0.8403 0.8450 89,013 -0.01(-0.59%)
Oct 04, 2017 0.8500 0.8900 0.8400 0.8500 140,184 -0.00(-0.34%)
Oct 03, 2017 0.8678 0.8700 0.8500 0.8529 129,567 -0.01(-0.83%)
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.