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 (%)
Apr 30, 2013 3.750 3.840 3.743 3.820 0 +0.03(+0.79%)
Apr 29, 2013 3.790 3.790 3.750 3.790 12,037 +0.04(+1.07%)
Apr 26, 2013 3.660 3.750 3.640 3.750 8,732 +0.11(+3.02%)
Apr 25, 2013 3.650 3.720 3.590 3.640 0 +0.07(+1.96%)
Apr 24, 2013 3.639 3.640 3.570 3.570 0 -0.01(-0.28%)
Apr 23, 2013 3.540 3.700 3.540 3.580 57,350 +0.03(+0.85%)
Apr 22, 2013 3.590 3.590 3.500 3.550 12,000 -0.01(-0.28%)
Apr 19, 2013 3.629 3.650 3.560 3.560 7,661 -0.09(-2.47%)
Apr 18, 2013 3.780 3.780 3.650 3.650 32,771 -0.11(-2.93%)
Apr 17, 2013 3.745 3.790 3.650 3.760 25,575 +0.06(+1.62%)
Apr 16, 2013 3.520 3.750 3.520 3.700 24,005 +0.03(+0.82%)
Apr 15, 2013 3.562 3.690 3.530 3.670 35,307 -0.02(-0.54%)
Apr 12, 2013 3.570 3.690 3.570 3.690 30,937 +0.08(+2.22%)
Apr 11, 2013 3.540 3.690 3.540 3.610 57,151 +0.06(+1.69%)
Apr 10, 2013 3.600 3.650 3.500 3.550 75,777 -0.28(-7.31%)
Apr 09, 2013 3.780 3.840 3.720 3.830 56,239 +0.11(+2.96%)
Apr 08, 2013 3.700 3.739 3.660 3.720 32,093 +0.15(+4.20%)
Apr 05, 2013 3.710 3.710 3.570 3.570 13,523 -0.14(-3.77%)
Apr 04, 2013 3.680 3.840 3.680 3.710 8,136 +0.06(+1.64%)
Apr 03, 2013 3.810 3.810 3.610 3.650 36,357 -0.14(-3.69%)
Apr 02, 2013 3.560 3.790 3.560 3.790 7,074 +0.17(+4.70%)
Apr 01, 2013 3.640 3.640 3.590 3.620 9,800 -0.02(-0.55%)
Mar 28, 2013 3.730 3.730 3.610 3.640 6,860 -0.09(-2.41%)
Mar 27, 2013 3.730 3.730 3.556 3.730 42,935 +0.00(+0.00%)
Mar 26, 2013 3.870 3.870 3.690 3.730 9,463 -0.12(-3.12%)
Mar 25, 2013 3.920 3.920 3.850 3.850 26,852 -0.07(-1.79%)
Mar 22, 2013 3.900 3.960 3.850 3.920 66,492 +0.02(+0.51%)
Mar 21, 2013 3.850 3.900 3.840 3.900 50,850 +0.05(+1.30%)
Mar 20, 2013 3.850 3.890 3.850 3.850 36,380 -0.01(-0.26%)
Mar 19, 2013 3.870 3.880 3.855 3.860 50,924 -0.01(-0.26%)
Mar 18, 2013 3.800 3.870 3.799 3.870 40,895 +0.05(+1.31%)
Mar 15, 2013 3.870 3.870 3.750 3.820 50,422 -0.06(-1.55%)
Mar 14, 2013 3.890 3.910 3.850 3.880 51,637 -0.03(-0.77%)
Mar 13, 2013 3.940 3.980 3.900 3.910 36,332 -0.03(-0.76%)
Mar 12, 2013 4.040 4.040 3.850 3.940 34,614 -0.07(-1.75%)
Mar 11, 2013 3.800 4.040 3.761 4.010 148,756 +0.21(+5.53%)
Mar 08, 2013 3.800 3.820 3.740 3.800 43,693 +0.00(+0.00%)
Mar 07, 2013 3.800 3.820 3.750 3.800 24,567 +0.00(+0.00%)
Mar 06, 2013 3.640 3.840 3.610 3.800 63,341 +0.17(+4.69%)
Mar 05, 2013 3.600 3.630 3.580 3.630 30,917 +0.03(+0.83%)
Mar 04, 2013 3.580 3.620 3.580 3.600 33,581 +0.01(+0.28%)
Mar 01, 2013 3.540 3.640 3.538 3.590 20,061 +0.05(+1.41%)
Feb 28, 2013 3.550 3.580 3.530 3.540 14,382 -0.01(-0.28%)
Feb 27, 2013 3.630 3.640 3.510 3.550 16,750 -0.05(-1.39%)
Feb 26, 2013 3.530 3.620 3.520 3.600 13,872 +0.00(+0.00%)
Feb 22, 2013 3.550 3.619 3.550 3.600 15,078 +0.05(+1.41%)
Feb 21, 2013 3.620 3.641 3.500 3.550 111,474 -0.09(-2.47%)
Feb 20, 2013 3.720 3.749 3.600 3.640 83,800 -0.12(-3.19%)
Feb 19, 2013 3.740 3.810 3.700 3.760 71,810 +0.02(+0.53%)
Feb 15, 2013 3.730 3.830 3.710 3.740 23,773 -0.01(-0.27%)
Feb 14, 2013 3.740 3.800 3.740 3.750 19,371 -0.05(-1.32%)
Feb 13, 2013 3.869 3.890 3.750 3.800 36,249 +0.00(+0.00%)
Feb 12, 2013 3.730 3.870 3.730 3.800 4,317 +0.07(+1.88%)
Feb 11, 2013 3.700 3.760 3.700 3.730 7,105 +0.01(+0.27%)
Feb 08, 2013 3.750 3.760 3.720 3.720 37,113 -0.06(-1.59%)
Feb 07, 2013 3.770 3.813 3.730 3.780 53,218 +0.01(+0.27%)
Feb 06, 2013 3.800 3.820 3.740 3.770 72,664 -0.10(-2.58%)
Feb 04, 2013 3.910 3.930 3.822 3.870 12,353 -0.02(-0.51%)
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.