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 (%)
Jun 30, 2017 1.190 1.198 1.120 1.160 72,887 -0.03(-2.52%)
Jun 29, 2017 1.130 1.200 1.130 1.190 177,581 +0.06(+5.31%)
Jun 28, 2017 1.170 1.180 1.130 1.130 195,359 -0.06(-5.04%)
Jun 27, 2017 1.200 1.220 1.176 1.190 123,296 -0.02(-1.65%)
Jun 26, 2017 1.190 1.230 1.190 1.210 112,384 +0.02(+1.68%)
Jun 23, 2017 1.210 1.230 1.160 1.190 115,521 -0.05(-4.03%)
Jun 22, 2017 1.190 1.260 1.160 1.240 167,194 +0.05(+4.20%)
Jun 21, 2017 1.290 1.290 1.101 1.190 494,857 -0.08(-6.30%)
Jun 20, 2017 1.400 1.400 1.250 1.270 314,140 -0.06(-4.51%)
Jun 19, 2017 1.330 1.462 1.270 1.330 1,194,873 -0.03(-2.21%)
Jun 16, 2017 1.300 1.370 1.260 1.360 847,079 +0.09(+7.09%)
Jun 15, 2017 1.270 1.300 1.250 1.270 144,949 -0.03(-2.31%)
Jun 14, 2017 1.340 1.360 1.230 1.300 276,490 -0.02(-1.52%)
Jun 13, 2017 1.240 1.340 1.200 1.320 528,089 +0.07(+5.60%)
Jun 12, 2017 1.290 1.299 1.200 1.250 221,831 -0.06(-4.58%)
Jun 09, 2017 1.380 1.380 1.250 1.310 412,312 -0.09(-6.43%)
Jun 08, 2017 1.450 1.500 1.360 1.400 529,856 -0.03(-2.10%)
Jun 07, 2017 1.450 1.680 1.400 1.430 2,870,204 +0.03(+2.14%)
Jun 06, 2017 1.340 1.400 1.260 1.400 565,189 +0.02(+1.45%)
Jun 05, 2017 1.520 1.570 1.300 1.380 2,431,467 -0.31(-18.34%)
Jun 02, 2017 1.410 1.780 1.400 1.690 11,723,425 +0.35(+26.28%)
Jun 01, 2017 1.030 1.380 0.9901 1.338 5,021,505 +0.40(+42.43%)
May 31, 2017 0.9800 0.9800 0.9100 0.9396 52,645 -0.01(-1.09%)
May 30, 2017 0.9600 0.9904 0.9100 0.9500 55,511 -0.01(-1.13%)
May 26, 2017 0.9500 0.9977 0.9300 0.9609 31,116 -0.04(-3.61%)
May 25, 2017 1.010 1.010 0.9300 0.9969 75,210 +0.05(+4.91%)
May 24, 2017 0.9785 1.020 0.9501 0.9502 10,550 -0.03(-2.88%)
May 23, 2017 1.040 1.040 0.9500 0.9784 90,547 -0.07(-6.83%)
May 22, 2017 1.100 1.100 1.020 1.050 54,573 -0.05(-4.54%)
May 19, 2017 1.002 1.100 1.000 1.100 45,082 +0.08(+7.84%)
May 18, 2017 1.080 1.120 1.000 1.020 48,071 -0.05(-4.67%)
May 17, 2017 1.190 1.230 1.060 1.070 161,877 -0.06(-5.31%)
May 16, 2017 1.130 1.140 1.050 1.130 129,857 +0.04(+3.67%)
May 15, 2017 1.000 1.110 0.9246 1.090 247,444 +0.09(+9.44%)
May 12, 2017 0.9500 0.9999 0.8212 0.9960 387,694 +0.03(+2.68%)
May 11, 2017 0.9500 0.9999 0.9301 0.9700 49,055 +0.01(+1.43%)
May 10, 2017 1.060 1.100 0.9300 0.9563 134,127 -0.10(-9.78%)
May 09, 2017 1.090 1.130 1.060 1.060 74,429 -0.04(-3.64%)
May 08, 2017 1.080 1.120 1.080 1.100 37,555 +0.02(+1.85%)
May 05, 2017 1.100 1.120 1.080 1.080 206,204 -0.01(-0.92%)
May 04, 2017 1.120 1.120 1.070 1.090 32,113 -0.03(-2.68%)
May 03, 2017 1.110 1.120 1.080 1.120 52,928 +0.00(+0.00%)
May 02, 2017 1.130 1.150 1.090 1.120 28,728 -0.02(-1.75%)
May 01, 2017 1.140 1.150 1.110 1.140 59,575 +0.00(+0.00%)
Apr 28, 2017 1.100 1.160 1.100 1.140 74,935 +0.03(+2.70%)
Apr 27, 2017 1.100 1.160 1.080 1.110 85,659 +0.00(+0.02%)
Apr 26, 2017 1.150 1.188 1.100 1.110 67,924 -0.05(-4.33%)
Apr 25, 2017 1.160 1.200 1.138 1.160 348,319 -0.03(-2.11%)
Apr 24, 2017 1.170 1.210 1.160 1.185 41,910 +0.01(+0.42%)
Apr 21, 2017 1.200 1.230 1.150 1.180 96,196 -0.01(-0.84%)
Apr 20, 2017 1.300 1.300 1.130 1.190 273,373 -0.13(-9.85%)
Apr 19, 2017 1.400 1.420 1.310 1.320 199,521 -0.12(-8.33%)
Apr 18, 2017 1.450 1.450 1.420 1.440 27,442 -0.01(-0.69%)
Apr 17, 2017 1.460 1.488 1.420 1.450 62,640 -0.02(-1.36%)
Apr 13, 2017 1.500 1.500 1.460 1.470 22,178 -0.07(-4.55%)
Apr 12, 2017 1.500 1.540 1.460 1.540 23,910 +0.04(+2.67%)
Apr 11, 2017 1.500 1.550 1.460 1.500 117,402 +0.01(+0.67%)
Apr 10, 2017 1.460 1.500 1.460 1.490 228,618 +0.00(+0.00%)
Apr 07, 2017 1.500 1.550 1.490 1.490 41,576 -0.01(-0.67%)
Apr 06, 2017 1.500 1.560 1.500 1.500 61,624 +0.00(+0.00%)
Apr 05, 2017 1.550 1.570 1.500 1.500 102,401 -0.05(-3.23%)
Apr 04, 2017 1.670 1.670 1.550 1.550 27,735 -0.03(-2.16%)
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.