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 31, 2018 1.230 1.270 1.230 1.250 10,356 +0.00(+0.00%)
Jul 30, 2018 1.320 1.320 1.200 1.250 90,773 -0.07(-5.30%)
Jul 27, 2018 1.350 1.370 1.290 1.320 39,200 +0.01(+0.76%)
Jul 26, 2018 1.280 1.361 1.280 1.310 53,840 +0.01(+0.77%)
Jul 25, 2018 1.330 1.370 1.290 1.300 23,920 -0.04(-2.99%)
Jul 24, 2018 1.260 1.420 1.260 1.340 256,770 +0.06(+4.70%)
Jul 23, 2018 1.350 1.360 1.250 1.280 53,625 -0.08(-5.88%)
Jul 20, 2018 1.360 1.380 1.320 1.360 26,706 +0.00(+0.07%)
Jul 19, 2018 1.310 1.380 1.250 1.359 133,665 +0.02(+1.48%)
Jul 18, 2018 1.420 1.430 1.310 1.339 65,025 -0.08(-5.69%)
Jul 17, 2018 1.430 1.433 1.360 1.420 129,966 -0.01(-0.70%)
Jul 16, 2018 1.470 1.470 1.380 1.430 145,655 +0.00(+0.00%)
Jul 13, 2018 1.430 699,723 +0.11(+8.33%)
Jul 12, 2018 1.260 1.670 1.260 1.320 2,909,962 +0.09(+7.54%)
Jul 11, 2018 1.160 1.250 1.160 1.227 185,953 +0.07(+5.84%)
Jul 10, 2018 1.180 1.194 1.140 1.160 12,376 +0.01(+0.84%)
Jul 09, 2018 1.190 1.220 1.113 1.150 112,225 -0.04(-3.37%)
Jul 06, 2018 1.148 1.197 1.100 1.190 112,886 +0.04(+3.49%)
Jul 05, 2018 1.070 1.150 1.070 1.150 80,238 +0.08(+7.48%)
Jul 03, 2018 1.070 1.070 1.070 0 -0.02(-1.83%)
Jul 02, 2018 1.120 1.139 1.080 1.090 26,923 -0.01(-0.91%)
Jun 29, 2018 1.100 1.150 1.100 1.100 48,477 +0.01(+0.92%)
Jun 28, 2018 1.100 1.130 1.080 1.090 38,283 -0.04(-3.54%)
Jun 27, 2018 1.130 1.179 1.090 1.130 119,108 -0.01(-0.88%)
Jun 26, 2018 1.140 1.200 1.130 1.140 160,517 +0.01(+0.78%)
Jun 25, 2018 1.133 1.149 1.120 1.131 27,431 +0.00(+0.11%)
Jun 22, 2018 1.180 1.210 1.120 1.130 552,165 -0.02(-1.74%)
Jun 21, 2018 1.200 1.200 1.160 1.150 46,606 -0.01(-0.86%)
Jun 20, 2018 1.130 1.219 1.130 1.160 150,032 +0.01(+0.87%)
Jun 19, 2018 1.160 1.230 1.130 1.150 99,706 -0.04(-3.36%)
Jun 18, 2018 1.160 1.210 1.131 1.190 51,879 +0.01(+0.85%)
Jun 15, 2018 1.200 1.150 1.180 111,625 -0.02(-1.67%)
Jun 14, 2018 1.220 1.250 1.200 1.200 58,828 +0.01(+0.84%)
Jun 13, 2018 1.270 1.270 1.131 1.190 295,477 -0.07(-5.56%)
Jun 12, 2018 1.290 1.305 1.240 1.260 114,120 -0.04(-3.08%)
Jun 11, 2018 1.290 1.310 1.290 1.300 77,723 +0.01(+0.78%)
Jun 08, 2018 1.300 1.330 1.280 1.290 81,902 +0.00(+0.00%)
Jun 07, 2018 1.420 1.420 1.280 1.290 281,100 -0.10(-7.19%)
Jun 06, 2018 1.390 1.427 1.370 1.390 126,417 +0.00(+0.00%)
Jun 05, 2018 1.340 1.410 1.330 1.390 170,494 +0.02(+1.46%)
Jun 04, 2018 1.350 1.419 1.350 1.370 150,439 +0.02(+1.48%)
Jun 01, 2018 1.350 1.400 1.350 1.350 105,146 +0.00(+0.00%)
May 31, 2018 1.390 1.420 1.340 1.350 254,591 -0.02(-1.46%)
May 30, 2018 1.280 1.400 1.280 1.370 296,814 +0.07(+5.38%)
May 29, 2018 1.310 1.350 1.280 1.300 132,911 -0.01(-1.02%)
May 25, 2018 1.313 1.313 1.313 0 -0.10(-6.82%)
May 24, 2018 1.260 1.430 1.260 1.410 1,331,460 +0.13(+10.12%)
May 23, 2018 1.260 1.280 1.260 1.280 57,433 +0.01(+0.80%)
May 22, 2018 1.250 1.280 1.230 1.270 107,680 +0.02(+1.59%)
May 21, 2018 1.270 1.270 1.230 1.250 145,858 +0.02(+1.63%)
May 18, 2018 1.210 1.279 1.210 1.230 185,266 -0.01(-0.81%)
May 17, 2018 1.270 1.270 1.220 1.240 134,344 +0.00(+0.00%)
May 16, 2018 1.280 1.299 1.220 1.240 245,536 +0.00(+0.00%)
May 15, 2018 1.320 1.340 1.220 1.240 314,135 -0.06(-4.62%)
May 14, 2018 1.270 1.340 1.270 1.300 312,589 +0.03(+2.36%)
May 11, 2018 1.280 1.290 1.260 1.270 43,933 -0.01(-0.78%)
May 10, 2018 1.299 1.330 1.280 1.280 142,625 -0.01(-0.78%)
May 09, 2018 1.276 1.300 1.260 1.290 123,719 +0.03(+2.38%)
May 08, 2018 1.250 1.280 1.231 1.260 62,452 +0.04(+3.28%)
May 07, 2018 1.300 1.310 1.204 1.220 276,851 -0.08(-6.15%)
May 04, 2018 1.350 1.350 1.260 1.300 189,133 +0.01(+0.78%)
May 03, 2018 1.280 1.300 1.230 1.290 241,292 +0.01(+0.78%)
May 02, 2018 1.280 1.300 1.270 1.280 88,595 -0.02(-1.54%)
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.