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 (%)
Jul 29, 2016 6.050 6.160 5.900 5.980 159,789 -0.09(-1.48%)
Jul 28, 2016 6.160 6.170 6.050 6.070 49,524 -0.08(-1.30%)
Jul 27, 2016 6.150 6.220 6.100 6.150 51,006 -0.03(-0.49%)
Jul 26, 2016 6.290 6.479 6.160 6.180 75,424 -0.10(-1.59%)
Jul 25, 2016 6.600 6.600 6.220 6.280 131,456 -0.30(-4.56%)
Jul 22, 2016 6.640 6.750 6.530 6.580 51,952 -0.12(-1.79%)
Jul 21, 2016 6.670 6.840 6.640 6.700 45,803 -0.07(-1.03%)
Jul 20, 2016 6.620 6.840 6.600 6.770 65,788 +0.07(+1.04%)
Jul 19, 2016 6.710 6.790 6.620 6.700 55,395 -0.01(-0.15%)
Jul 18, 2016 6.520 6.880 6.520 6.710 39,413 -0.17(-2.47%)
Jul 15, 2016 6.750 6.950 6.670 6.880 76,480 +0.08(+1.18%)
Jul 14, 2016 6.920 6.920 6.700 6.800 70,539 -0.01(-0.15%)
Jul 13, 2016 6.730 6.900 6.650 6.810 91,966 +0.06(+0.89%)
Jul 12, 2016 6.830 6.860 6.690 6.750 71,728 -0.05(-0.74%)
Jul 11, 2016 6.580 6.900 6.517 6.800 103,398 +0.18(+2.72%)
Jul 08, 2016 6.610 6.760 6.590 6.620 40,577 +0.03(+0.46%)
Jul 07, 2016 6.790 6.910 6.520 6.590 54,819 +0.29(+4.60%)
Jul 05, 2016 6.420 6.553 6.260 6.300 240,239 -0.21(-3.23%)
Jul 01, 2016 6.520 6.510 6.510 6.510 87,400 +0.03(+0.46%)
Jun 30, 2016 6.440 6.480 6.290 6.480 126,540 +0.02(+0.31%)
Jun 29, 2016 6.430 6.630 6.400 6.460 50,415 +0.03(+0.47%)
Jun 28, 2016 6.400 6.630 6.131 6.430 112,023 +0.06(+0.94%)
Jun 27, 2016 6.600 6.860 6.230 6.370 160,039 -0.47(-6.87%)
Jun 24, 2016 6.650 6.900 6.650 6.840 86,743 -0.11(-1.58%)
Jun 23, 2016 6.800 6.950 6.611 6.950 66,498 +0.22(+3.27%)
Jun 22, 2016 6.620 6.800 6.510 6.730 50,057 +0.08(+1.20%)
Jun 21, 2016 6.830 6.920 6.650 6.650 44,643 -0.21(-3.06%)
Jun 20, 2016 6.800 6.931 6.558 6.860 46,796 +0.11(+1.63%)
Jun 17, 2016 6.740 6.920 6.670 6.750 37,970 -0.05(-0.74%)
Jun 16, 2016 6.950 7.170 6.700 6.800 83,088 -0.29(-4.09%)
Jun 15, 2016 6.800 7.300 6.670 7.090 248,017 +0.38(+5.66%)
Jun 14, 2016 6.700 6.930 6.550 6.710 233,303 -0.08(-1.18%)
Jun 13, 2016 6.480 6.920 6.220 6.790 451,486 +0.16(+2.41%)
Jun 10, 2016 6.990 7.030 6.550 6.630 388,809 -0.38(-5.42%)
Jun 09, 2016 7.150 7.220 6.940 7.010 131,476 -0.25(-3.44%)
Jun 08, 2016 7.280 7.280 7.071 7.260 132,800 -0.04(-0.55%)
Jun 07, 2016 7.200 7.440 7.160 7.300 253,173 +0.10(+1.39%)
Jun 06, 2016 7.070 7.222 7.060 7.200 65,989 +0.08(+1.12%)
Jun 03, 2016 7.010 7.240 7.000 7.120 110,830 +0.01(+0.14%)
Jun 02, 2016 7.170 7.250 6.960 7.110 87,533 -0.09(-1.25%)
Jun 01, 2016 7.200 7.270 6.930 7.200 162,756 -0.05(-0.69%)
May 31, 2016 7.200 7.560 7.200 7.250 118,087 +0.01(+0.14%)
May 27, 2016 7.170 7.240 7.240 7.240 166,400 +0.10(+1.40%)
May 26, 2016 7.000 7.280 6.740 7.140 214,688 +0.14(+2.00%)
May 25, 2016 7.740 7.895 7.000 7.000 325,835 -0.80(-10.26%)
May 24, 2016 8.450 8.450 7.740 7.800 272,037 -0.40(-4.88%)
May 23, 2016 8.270 8.290 8.000 8.200 123,739 -0.14(-1.68%)
May 20, 2016 8.510 8.520 8.250 8.340 105,824 -0.20(-2.34%)
May 19, 2016 8.700 8.780 8.370 8.540 125,782 -0.23(-2.62%)
May 18, 2016 8.650 8.970 8.560 8.770 195,997 +0.04(+0.46%)
May 17, 2016 8.350 9.130 8.350 8.730 185,786 +0.31(+3.68%)
May 16, 2016 8.210 8.610 8.100 8.420 139,684 +0.33(+4.08%)
May 13, 2016 8.140 8.260 7.860 8.090 106,721 -0.12(-1.46%)
May 12, 2016 8.660 8.660 8.010 8.210 167,996 -0.45(-5.20%)
May 11, 2016 8.800 8.960 8.500 8.660 132,599 -0.12(-1.37%)
May 10, 2016 8.900 9.070 8.700 8.780 229,942 -0.20(-2.23%)
May 09, 2016 9.030 9.130 8.820 8.980 451,655 -0.15(-1.64%)
May 06, 2016 8.970 9.390 8.960 9.130 286,892 +0.17(+1.90%)
May 05, 2016 8.430 9.650 8.430 8.960 519,151 +0.62(+7.43%)
May 04, 2016 8.180 8.570 8.180 8.340 94,175 +0.14(+1.71%)
May 03, 2016 8.360 8.499 8.120 8.200 94,614 -0.28(-3.30%)
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.