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 29, 2019 1.240 1.250 1.210 1.250 57,100 +0.05(+4.60%)
Mar 28, 2019 1.200 1.260 1.170 1.195 248,643 +0.02(+1.78%)
Mar 27, 2019 1.216 1.220 1.160 1.174 53,783 -0.03(-2.16%)
Mar 26, 2019 1.180 1.200 1.180 1.200 25,139 +0.00(+0.00%)
Mar 25, 2019 1.170 1.200 1.160 1.200 45,317 +0.01(+0.84%)
Mar 22, 2019 1.200 1.210 1.182 1.190 41,200 +0.00(+0.00%)
Mar 21, 2019 1.200 1.250 1.190 1.190 43,887 +0.02(+1.71%)
Mar 20, 2019 1.200 1.220 1.168 1.170 41,863 -0.02(-1.68%)
Mar 19, 2019 1.200 1.250 1.190 1.190 130,669 +0.01(+0.85%)
Mar 18, 2019 1.210 1.220 1.180 1.180 94,624 -0.03(-2.38%)
Mar 15, 2019 1.250 1.258 1.190 1.209 209,400 -0.03(-2.52%)
Mar 14, 2019 1.270 1.300 1.220 1.240 37,500 -0.05(-3.88%)
Mar 13, 2019 1.290 1.310 1.270 1.290 44,286 -0.01(-0.77%)
Mar 12, 2019 1.340 1.340 1.250 1.300 95,195 -0.01(-0.76%)
Mar 11, 2019 1.190 1.380 1.190 1.310 197,651 +0.14(+11.97%)
Mar 08, 2019 1.200 1.280 1.170 1.170 99,500 -0.06(-4.88%)
Mar 07, 2019 1.290 1.290 1.200 1.230 109,444 -0.07(-5.38%)
Mar 06, 2019 1.380 1.440 1.290 1.300 700,438 -0.06(-4.41%)
Mar 05, 2019 1.290 1.380 1.239 1.360 738,018 +0.14(+11.48%)
Mar 04, 2019 1.250 1.280 1.180 1.220 176,137 +0.01(+0.83%)
Mar 01, 2019 1.200 1.240 1.200 1.210 96,300 +0.02(+1.97%)
Feb 28, 2019 1.190 1.190 1.169 1.187 48,792 +0.01(+0.56%)
Feb 27, 2019 1.180 1.200 1.150 1.180 55,434 +0.05(+4.42%)
Feb 26, 2019 1.170 1.191 1.130 1.130 76,345 -0.08(-6.61%)
Feb 25, 2019 1.200 1.350 1.150 1.210 732,063 +0.05(+4.31%)
Feb 22, 2019 1.130 1.180 1.100 1.160 218,600 +0.04(+3.57%)
Feb 21, 2019 1.100 1.140 1.100 1.120 10,331 +0.01(+0.76%)
Feb 20, 2019 1.120 1.127 1.100 1.112 101,836 -0.03(-2.21%)
Feb 19, 2019 1.120 1.150 1.110 1.137 45,682 +0.02(+1.49%)
Feb 15, 2019 1.140 1.140 1.100 1.120 62,400 -0.01(-0.88%)
Feb 14, 2019 1.100 1.140 1.100 1.130 17,019 +0.03(+2.73%)
Feb 13, 2019 1.110 1.140 1.100 1.100 25,403 -0.01(-0.90%)
Feb 12, 2019 1.140 1.144 1.090 1.110 105,801 -0.03(-2.63%)
Feb 11, 2019 1.150 1.158 1.120 1.140 14,331 -0.01(-0.87%)
Feb 08, 2019 1.130 1.150 1.130 1.150 11,900 +0.03(+2.68%)
Feb 07, 2019 1.170 1.170 1.120 1.120 19,078 -0.08(-6.67%)
Feb 06, 2019 1.180 1.200 1.120 1.200 43,482 +0.02(+1.70%)
Feb 05, 2019 1.160 1.197 1.160 1.180 29,717 +0.01(+0.85%)
Feb 04, 2019 1.150 1.180 1.140 1.170 34,920 +0.01(+0.86%)
Feb 01, 2019 1.170 1.280 1.150 1.160 276,700 -0.02(-1.69%)
Jan 31, 2019 1.140 1.190 1.140 1.180 67,228 +0.05(+4.42%)
Jan 30, 2019 1.140 1.200 1.130 1.130 72,565 -0.01(-0.88%)
Jan 29, 2019 1.140 1.190 1.130 1.140 168,617 +0.01(+0.83%)
Jan 28, 2019 1.140 1.157 1.131 1.131 10,988 -0.01(-0.82%)
Jan 25, 2019 1.190 1.200 1.130 1.140 57,400 -0.01(-1.10%)
Jan 24, 2019 1.116 1.200 1.110 1.153 126,155 +0.03(+2.92%)
Jan 23, 2019 1.110 1.130 1.110 1.120 11,419 +0.03(+2.75%)
Jan 22, 2019 1.120 1.164 1.081 1.090 60,500 -0.05(-4.39%)
Jan 18, 2019 1.170 1.200 1.140 1.140 98,700 -0.04(-3.39%)
Jan 17, 2019 1.150 1.250 1.120 1.180 259,086 +0.03(+2.61%)
Jan 16, 2019 1.190 1.209 1.150 1.150 66,772 -0.04(-3.36%)
Jan 15, 2019 1.180 1.200 1.170 1.190 36,593 +0.02(+1.73%)
Jan 14, 2019 1.160 1.220 1.150 1.170 77,396 +0.02(+1.72%)
Jan 11, 2019 1.150 1.180 1.130 1.150 22,800 -0.02(-1.71%)
Jan 10, 2019 1.160 1.170 1.120 1.170 43,985 +0.02(+1.74%)
Jan 09, 2019 1.150 1.180 1.120 1.150 48,112 +0.00(+0.00%)
Jan 08, 2019 1.100 1.190 1.070 1.150 110,512 +0.02(+1.77%)
Jan 07, 2019 1.060 1.140 1.060 1.130 126,133 +0.05(+4.63%)
Jan 04, 2019 1.030 1.120 1.030 1.080 143,000 +0.05(+4.85%)
Jan 03, 2019 1.070 1.082 1.020 1.030 129,582 -0.06(-5.50%)
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.