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 (%)
Dec 31, 2015 7.990 8.240 8.240 8.240 87,200 +0.21(+2.62%)
Dec 30, 2015 8.130 8.370 8.000 8.030 201,070 -0.05(-0.62%)
Dec 29, 2015 8.090 8.170 8.040 8.080 48,411 +0.05(+0.62%)
Dec 28, 2015 8.010 8.345 7.990 8.030 77,927 -0.19(-2.31%)
Dec 24, 2015 8.120 8.220 8.220 8.220 66,000 +0.14(+1.73%)
Dec 23, 2015 8.360 8.430 7.950 8.080 125,536 -0.23(-2.77%)
Dec 22, 2015 7.970 8.500 7.830 8.310 289,831 +0.06(+0.73%)
Dec 21, 2015 8.010 8.335 8.010 8.250 260,623 +0.30(+3.77%)
Dec 18, 2015 7.720 8.370 7.720 7.950 336,009 +0.25(+3.25%)
Dec 17, 2015 7.310 7.800 7.280 7.700 223,764 +0.22(+2.94%)
Dec 16, 2015 6.910 7.610 6.910 7.480 307,803 +0.37(+5.20%)
Dec 15, 2015 6.990 7.150 6.860 7.110 137,166 +0.13(+1.86%)
Dec 14, 2015 6.840 7.020 6.840 6.980 77,337 +0.16(+2.35%)
Dec 11, 2015 6.690 6.910 6.690 6.820 81,906 +0.02(+0.29%)
Dec 10, 2015 6.920 6.980 6.680 6.800 95,869 -0.12(-1.73%)
Dec 09, 2015 6.850 7.080 6.800 6.920 68,267 +0.00(+0.00%)
Dec 08, 2015 6.820 7.070 6.800 6.920 118,432 +0.07(+1.02%)
Dec 07, 2015 6.960 7.250 6.620 6.850 197,563 -0.15(-2.14%)
Dec 04, 2015 6.500 7.050 6.500 7.000 198,089 +0.17(+2.49%)
Dec 03, 2015 6.400 7.170 6.110 6.830 313,664 -0.32(-4.48%)
Dec 02, 2015 7.420 7.700 6.890 7.150 379,795 -0.19(-2.59%)
Dec 01, 2015 7.610 7.720 7.260 7.340 133,120 -0.04(-0.54%)
Nov 30, 2015 8.450 8.640 7.200 7.380 540,606 -1.03(-12.25%)
Nov 27, 2015 8.710 8.710 8.210 8.410 88,525 -0.46(-5.19%)
Nov 25, 2015 8.590 8.870 8.870 8.870 101,700 +0.11(+1.26%)
Nov 24, 2015 8.660 8.760 8.420 8.760 40,589 +0.02(+0.23%)
Nov 23, 2015 8.750 8.980 8.650 8.740 52,316 +0.06(+0.69%)
Nov 20, 2015 9.000 9.100 8.610 8.680 131,905 -0.26(-2.91%)
Nov 19, 2015 8.500 9.200 8.500 8.940 164,297 +0.54(+6.43%)
Nov 18, 2015 8.210 8.580 8.210 8.400 48,708 +0.18(+2.19%)
Nov 17, 2015 8.970 8.970 8.220 8.220 122,161 -0.69(-7.74%)
Nov 16, 2015 8.500 9.080 8.500 8.910 69,299 +0.33(+3.85%)
Nov 13, 2015 8.850 9.130 8.570 8.580 176,723 -0.16(-1.83%)
Nov 12, 2015 8.700 9.260 8.670 8.740 112,339 +0.03(+0.34%)
Nov 11, 2015 8.620 8.940 8.430 8.710 119,047 +0.18(+2.11%)
Nov 10, 2015 9.100 9.100 8.490 8.530 180,445 -0.57(-6.26%)
Nov 09, 2015 8.700 9.410 8.700 9.100 122,383 +0.42(+4.84%)
Nov 06, 2015 8.530 8.700 8.470 8.680 73,070 +0.22(+2.60%)
Nov 05, 2015 8.550 8.630 8.250 8.460 95,594 -0.07(-0.82%)
Nov 04, 2015 8.250 8.570 8.111 8.530 193,276 +0.38(+4.66%)
Nov 03, 2015 7.860 8.270 7.860 8.150 148,945 +0.33(+4.22%)
Nov 02, 2015 7.500 7.870 7.410 7.820 168,553 +0.31(+4.13%)
Oct 30, 2015 7.740 7.860 7.510 7.510 57,907 -0.19(-2.47%)
Oct 29, 2015 7.460 7.890 7.460 7.700 131,959 +0.31(+4.19%)
Oct 28, 2015 7.320 7.570 7.198 7.390 82,518 +0.03(+0.41%)
Oct 27, 2015 7.560 7.710 7.180 7.360 112,821 -0.18(-2.39%)
Oct 26, 2015 7.650 7.850 7.380 7.540 167,012 -0.04(-0.53%)
Oct 23, 2015 7.430 7.780 7.335 7.580 112,992 +0.25(+3.41%)
Oct 22, 2015 7.370 7.720 7.320 7.330 138,580 -0.04(-0.54%)
Oct 21, 2015 7.660 7.730 7.350 7.370 112,482 -0.39(-5.03%)
Oct 20, 2015 7.880 8.006 7.560 7.760 118,152 -0.08(-0.96%)
Oct 19, 2015 7.820 8.230 7.430 7.835 145,029 -0.20(-2.55%)
Oct 16, 2015 7.590 8.190 7.460 8.040 185,012 +0.49(+6.49%)
Oct 15, 2015 7.510 7.820 7.350 7.550 153,661 +0.10(+1.34%)
Oct 14, 2015 7.700 7.820 7.330 7.450 176,518 -0.20(-2.61%)
Oct 13, 2015 7.760 7.790 7.565 7.650 245,109 -0.09(-1.16%)
Oct 12, 2015 7.630 8.000 7.620 7.740 279,573 +0.16(+2.11%)
Oct 09, 2015 7.760 7.840 7.520 7.580 109,788 -0.12(-1.56%)
Oct 08, 2015 7.650 7.780 7.540 7.700 148,427 -0.03(-0.39%)
Oct 07, 2015 7.780 7.850 7.640 7.730 102,267 +0.12(+1.58%)
Oct 06, 2015 7.570 7.700 7.471 7.610 94,681 -0.01(-0.13%)
Oct 05, 2015 7.930 7.980 7.396 7.620 165,866 -0.33(-4.15%)
Oct 02, 2015 7.430 8.050 7.240 7.950 136,328 +0.54(+7.29%)
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.