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 (%)
Mar 31, 2015 9.830 12.15 9.830 11.87 837,525 +1.95(+19.66%)
Mar 30, 2015 9.750 10.18 9.444 9.920 435,426 -0.38(-3.69%)
Mar 27, 2015 8.730 10.40 8.394 10.30 1,010,440 +1.58(+18.12%)
Mar 26, 2015 8.630 8.630 8.270 8.720 374,423 +0.14(+1.63%)
Mar 25, 2015 8.740 8.780 7.910 8.580 398,601 -0.16(-1.83%)
Mar 24, 2015 8.970 9.160 8.650 8.740 138,523 -0.17(-1.91%)
Mar 23, 2015 8.560 9.300 8.560 8.910 149,106 +0.41(+4.82%)
Mar 20, 2015 8.690 8.840 8.500 8.500 150,915 -0.15(-1.73%)
Mar 19, 2015 9.250 9.260 8.630 8.650 308,496 -0.64(-6.89%)
Mar 18, 2015 9.020 9.330 8.770 9.290 79,332 +0.28(+3.11%)
Mar 17, 2015 9.000 9.100 8.760 9.010 107,827 -0.01(-0.11%)
Mar 16, 2015 9.020 9.150 8.620 9.020 69,659 +0.03(+0.33%)
Mar 13, 2015 8.990 9.040 8.820 8.990 73,477 +0.08(+0.90%)
Mar 12, 2015 8.850 9.000 8.730 8.910 65,884 +0.08(+0.91%)
Mar 11, 2015 8.960 9.050 8.640 8.830 75,116 -0.13(-1.45%)
Mar 10, 2015 8.860 9.070 8.860 8.960 72,246 +0.02(+0.22%)
Mar 09, 2015 9.200 9.230 8.790 8.940 134,403 -0.20(-2.19%)
Mar 06, 2015 9.000 9.230 9.000 9.140 121,416 +0.14(+1.56%)
Mar 05, 2015 9.000 9.050 8.920 9.000 174,264 +0.04(+0.45%)
Mar 04, 2015 9.030 9.090 8.820 8.960 172,500 -0.13(-1.43%)
Mar 03, 2015 9.470 9.470 8.970 9.090 146,122 -0.44(-4.62%)
Mar 02, 2015 9.880 9.980 9.344 9.530 131,243 -0.40(-4.03%)
Feb 27, 2015 10.10 10.25 9.750 9.930 120,712 -0.02(-0.20%)
Feb 26, 2015 10.24 10.31 9.895 9.950 88,485 -0.26(-2.55%)
Feb 25, 2015 10.18 10.47 10.00 10.21 149,701 -0.14(-1.35%)
Feb 24, 2015 10.50 10.51 10.28 10.35 76,125 -0.14(-1.33%)
Feb 23, 2015 10.47 10.66 10.42 10.49 70,518 +0.03(+0.29%)
Feb 20, 2015 10.48 10.65 10.46 10.46 81,135 +0.03(+0.29%)
Feb 19, 2015 10.48 10.70 10.40 10.43 84,605 -0.09(-0.86%)
Feb 18, 2015 10.50 10.73 10.37 10.52 70,076 -0.01(-0.09%)
Feb 17, 2015 10.47 10.84 10.28 10.53 130,990 +0.03(+0.29%)
Feb 13, 2015 10.55 10.50 10.50 10.50 131,700 +0.01(+0.10%)
Feb 12, 2015 10.50 10.70 10.21 10.49 56,273 +0.02(+0.19%)
Feb 11, 2015 10.50 10.63 10.29 10.47 96,992 +0.02(+0.19%)
Feb 10, 2015 10.73 10.78 10.41 10.45 166,699 -0.18(-1.69%)
Feb 09, 2015 10.51 10.90 10.50 10.63 87,033 +0.02(+0.19%)
Feb 06, 2015 10.83 11.12 10.58 10.61 81,836 -0.53(-4.76%)
Feb 05, 2015 11.15 11.47 10.92 11.14 131,651 +0.09(+0.81%)
Feb 04, 2015 11.49 11.49 10.83 11.05 169,261 -0.44(-3.83%)
Feb 03, 2015 10.95 11.99 10.87 11.49 175,097 +0.67(+6.19%)
Feb 02, 2015 10.67 10.87 10.58 10.82 90,972 +0.12(+1.12%)
Jan 30, 2015 10.49 11.10 10.48 10.70 142,714 +0.10(+0.94%)
Jan 29, 2015 10.25 10.77 10.19 10.60 153,906 +0.32(+3.11%)
Jan 28, 2015 10.52 10.80 10.21 10.28 172,705 -0.14(-1.34%)
Jan 27, 2015 10.64 10.76 10.18 10.42 164,623 -0.28(-2.62%)
Jan 26, 2015 10.79 11.06 10.62 10.70 59,278 +0.00(+0.00%)
Jan 23, 2015 10.46 10.98 10.35 10.70 226,642 +0.28(+2.69%)
Jan 22, 2015 10.20 10.58 9.990 10.42 198,966 +0.24(+2.36%)
Jan 21, 2015 10.19 10.65 10.11 10.18 131,024 -0.02(-0.20%)
Jan 20, 2015 10.08 10.39 9.880 10.20 185,551 +0.18(+1.80%)
Jan 16, 2015 9.650 10.21 9.650 10.02 157,339 +0.41(+4.27%)
Jan 15, 2015 9.910 9.990 9.580 9.610 116,087 -0.29(-2.93%)
Jan 14, 2015 9.640 10.00 9.520 9.900 92,576 +0.14(+1.43%)
Jan 13, 2015 9.790 10.10 9.640 9.760 136,143 +0.00(+0.00%)
Jan 12, 2015 9.740 9.980 9.615 9.760 76,255 -0.17(-1.71%)
Jan 09, 2015 10.09 10.32 9.910 9.930 114,469 -0.18(-1.78%)
Jan 08, 2015 9.580 10.43 9.550 10.11 163,530 +0.55(+5.75%)
Jan 07, 2015 9.670 10.00 9.520 9.560 74,315 -0.03(-0.31%)
Jan 06, 2015 9.870 9.950 9.390 9.590 97,110 -0.23(-2.34%)
Jan 05, 2015 9.340 10.34 9.280 9.820 392,726 +0.50(+5.36%)
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.