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 (%)
Feb 29, 2012 8.120 8.120 7.960 8.010 56,980 -0.04(-0.50%)
Feb 28, 2012 8.090 8.125 7.958 8.050 59,570 -0.02(-0.25%)
Feb 27, 2012 7.430 8.085 7.430 8.070 78,788 +0.04(+0.50%)
Feb 24, 2012 7.440 8.080 7.440 8.030 59,770 +0.22(+2.82%)
Feb 23, 2012 7.840 7.890 7.690 7.810 27,096 -0.04(-0.51%)
Feb 22, 2012 7.910 7.990 7.580 7.850 57,652 -0.11(-1.38%)
Feb 21, 2012 8.040 8.170 7.850 7.960 163,662 -0.12(-1.49%)
Feb 17, 2012 7.985 8.200 7.790 8.080 21,369 +0.17(+2.15%)
Feb 16, 2012 7.950 8.010 7.710 7.910 84,335 -0.04(-0.50%)
Feb 15, 2012 8.190 8.190 7.894 7.950 47,665 -0.25(-3.05%)
Feb 14, 2012 8.360 8.380 8.010 8.200 72,475 -0.07(-0.85%)
Feb 13, 2012 8.010 8.380 7.604 8.270 129,234 +0.11(+1.35%)
Feb 10, 2012 8.240 8.500 7.900 8.160 159,768 -0.14(-1.69%)
Feb 09, 2012 7.520 8.330 7.290 8.300 1,165,589 +0.86(+11.56%)
Feb 08, 2012 7.200 7.440 7.190 7.440 123,083 +0.24(+3.33%)
Feb 07, 2012 7.300 7.340 7.090 7.200 149,310 -0.07(-0.96%)
Feb 06, 2012 7.130 7.300 7.030 7.270 91,934 +0.04(+0.55%)
Feb 03, 2012 7.130 7.290 7.070 7.230 161,278 +0.13(+1.83%)
Feb 02, 2012 7.150 7.200 6.980 7.100 94,912 +0.07(+1.00%)
Feb 01, 2012 7.100 7.100 6.850 7.030 27,319 +0.04(+0.57%)
Jan 31, 2012 7.300 7.300 6.960 6.990 62,855 -0.25(-3.45%)
Jan 30, 2012 6.970 7.410 6.850 7.240 200,805 +0.35(+5.04%)
Jan 27, 2012 6.800 6.950 6.620 6.893 82,850 +0.12(+1.71%)
Jan 26, 2012 6.950 6.950 6.700 6.777 19,610 -0.22(-3.19%)
Jan 25, 2012 6.800 7.090 6.510 7.000 35,075 +0.28(+4.17%)
Jan 24, 2012 6.740 6.820 6.649 6.720 30,325 +0.01(+0.15%)
Jan 23, 2012 6.630 6.780 6.615 6.710 20,509 +0.03(+0.45%)
Jan 20, 2012 6.460 6.770 6.240 6.680 45,242 +0.08(+1.21%)
Jan 19, 2012 6.900 6.900 6.450 6.600 37,833 -0.28(-4.07%)
Jan 18, 2012 7.100 7.100 6.710 6.880 57,131 -0.13(-1.85%)
Jan 17, 2012 6.970 7.010 6.690 7.010 99,772 +0.17(+2.49%)
Jan 13, 2012 6.870 6.930 6.670 6.840 70,115 -0.09(-1.30%)
Jan 12, 2012 6.590 7.000 6.060 6.930 160,432 +0.08(+1.17%)
Jan 11, 2012 5.690 7.120 5.690 6.850 266,912 +1.17(+20.60%)
Jan 10, 2012 5.500 5.850 5.470 5.680 112,010 +0.14(+2.53%)
Jan 09, 2012 4.550 5.630 4.540 5.540 211,129 +0.99(+21.76%)
Jan 06, 2012 4.510 4.590 4.450 4.550 27,116 +0.11(+2.48%)
Jan 05, 2012 4.180 4.480 4.115 4.440 75,399 +0.27(+6.47%)
Jan 04, 2012 4.140 4.230 4.060 4.170 69,007 +0.16(+3.99%)
Dec 30, 2011 4.080 4.100 3.960 4.010 143,842 -0.04(-0.99%)
Dec 29, 2011 4.000 4.060 3.960 4.050 124,803 +0.02(+0.50%)
Dec 28, 2011 3.942 4.050 3.920 4.030 70,049 +0.08(+2.03%)
Dec 27, 2011 4.150 4.150 3.920 3.950 56,005 -0.21(-5.05%)
Dec 23, 2011 4.160 4.255 4.050 4.160 43,922 +0.23(+5.85%)
Dec 21, 2011 3.850 3.980 3.850 3.930 92,041 +0.08(+2.08%)
Dec 20, 2011 3.960 4.019 3.800 3.850 456,614 -0.04(-1.00%)
Dec 19, 2011 4.130 4.130 3.845 3.889 63,301 -0.24(-5.84%)
Dec 16, 2011 4.100 4.200 4.100 4.130 13,166 -0.02(-0.48%)
Dec 15, 2011 4.141 4.230 4.100 4.150 46,431 -0.04(-0.95%)
Dec 14, 2011 4.270 4.270 4.120 4.190 20,732 -0.05(-1.18%)
Dec 13, 2011 4.250 4.330 4.150 4.240 69,775 +0.02(+0.47%)
Dec 12, 2011 4.280 4.310 4.150 4.220 76,844 -0.03(-0.71%)
Dec 09, 2011 4.290 4.350 4.147 4.250 73,858 -0.04(-0.93%)
Dec 08, 2011 4.370 4.470 4.240 4.290 83,069 -0.18(-4.03%)
Dec 07, 2011 4.650 4.650 4.380 4.470 108,039 -0.16(-3.46%)
Dec 06, 2011 4.740 4.740 4.600 4.630 41,372 -0.09(-1.91%)
Dec 05, 2011 4.880 4.880 4.650 4.720 51,080 -0.01(-0.21%)
Dec 02, 2011 4.660 4.820 4.650 4.730 44,285 +0.08(+1.72%)
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.