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, 2018 1.060 1.160 1.060 1.130 73,500 +0.07(+6.60%)
Dec 28, 2018 1.040 1.080 1.040 1.060 59,000 -0.01(-0.93%)
Dec 27, 2018 1.050 1.070 1.010 1.070 151,959 +0.02(+1.90%)
Dec 26, 2018 1.060 1.119 1.000 1.050 150,233 +0.03(+2.94%)
Dec 24, 2018 1.060 1.080 1.020 1.020 159,400 -0.13(-11.30%)
Dec 21, 2018 1.210 1.240 1.060 1.150 310,400 -0.08(-6.50%)
Dec 20, 2018 1.510 1.560 1.190 1.230 832,150 -0.41(-25.00%)
Dec 19, 2018 1.280 1.650 1.230 1.640 1,199,370 +0.38(+29.83%)
Dec 18, 2018 1.249 1.290 1.249 1.263 5,895 +0.03(+2.43%)
Dec 17, 2018 1.230 1.280 1.210 1.233 71,142 -0.03(-2.13%)
Dec 14, 2018 1.260 1.310 1.220 1.260 74,800 -0.02(-1.56%)
Dec 13, 2018 1.300 1.307 1.270 1.280 40,351 -0.04(-3.25%)
Dec 12, 2018 1.330 1.330 1.280 1.323 43,817 +0.00(+0.23%)
Dec 11, 2018 1.260 1.340 1.260 1.320 15,331 +0.03(+2.33%)
Dec 10, 2018 1.310 1.340 1.250 1.290 77,933 -0.04(-3.37%)
Dec 07, 2018 1.340 1.400 1.296 1.335 29,000 -0.01(-0.37%)
Dec 06, 2018 1.300 1.350 1.285 1.340 58,941 +0.03(+2.29%)
Dec 04, 2018 1.470 1.470 1.310 1.310 104,600 -0.17(-11.49%)
Dec 03, 2018 1.550 1.550 1.360 1.480 90,361 +0.00(+0.00%)
Nov 30, 2018 1.550 1.550 1.410 1.480 161,700 -0.02(-1.33%)
Nov 29, 2018 1.500 1.640 1.480 1.500 1,518,695 +0.05(+3.45%)
Nov 28, 2018 1.470 1.510 1.400 1.450 138,170 -0.03(-2.03%)
Nov 27, 2018 1.490 1.490 1.410 1.480 118,497 -0.03(-1.99%)
Nov 26, 2018 1.450 1.510 1.340 1.510 129,376 +0.03(+2.03%)
Nov 23, 2018 1.410 1.550 1.410 1.480 496,700 +0.07(+4.96%)
Nov 21, 2018 1.410 1.410 1.410 0 +0.08(+6.02%)
Nov 20, 2018 1.250 1.390 1.250 1.330 265,808 +0.05(+3.91%)
Nov 19, 2018 1.230 1.330 1.220 1.280 176,665 +0.02(+1.59%)
Nov 16, 2018 1.270 1.310 1.250 1.260 174,400 -0.01(-0.79%)
Nov 15, 2018 1.260 1.320 1.230 1.270 135,871 +0.04(+3.25%)
Nov 14, 2018 1.280 1.290 1.230 1.230 129,537 -0.01(-0.81%)
Nov 13, 2018 1.200 1.280 1.197 1.240 74,966 +0.03(+2.77%)
Nov 12, 2018 1.210 1.240 1.200 1.207 114,201 -0.00(-0.28%)
Nov 09, 2018 1.220 1.240 1.170 1.210 120,000 +0.01(+0.83%)
Nov 08, 2018 1.200 1.250 1.160 1.200 77,917 +0.04(+3.45%)
Nov 07, 2018 1.190 1.240 1.160 1.160 91,820 +0.00(+0.00%)
Nov 06, 2018 1.126 1.190 1.126 1.160 82,654 +0.00(+0.12%)
Nov 05, 2018 1.140 1.212 1.110 1.159 97,255 +0.02(+1.63%)
Nov 02, 2018 1.170 1.170 1.110 1.140 79,000 +0.02(+1.79%)
Nov 01, 2018 1.070 1.190 1.070 1.120 54,062 +0.03(+2.98%)
Oct 31, 2018 1.091 1.140 1.060 1.088 52,555 -0.05(-4.60%)
Oct 30, 2018 1.060 1.140 1.060 1.140 42,970 +0.08(+7.55%)
Oct 29, 2018 1.100 1.100 1.060 1.060 175,220 -0.04(-3.64%)
Oct 26, 2018 1.180 1.190 1.100 1.100 151,600 -0.09(-7.56%)
Oct 25, 2018 1.200 1.225 1.180 1.190 67,902 -0.01(-0.83%)
Oct 24, 2018 1.270 1.310 1.180 1.200 84,676 -0.03(-2.44%)
Oct 23, 2018 1.200 1.270 1.180 1.230 240,275 +0.00(+0.00%)
Oct 22, 2018 1.210 1.340 1.200 1.230 246,851 +0.01(+0.82%)
Oct 19, 2018 1.260 1.350 1.180 1.220 689,000 +0.00(+0.00%)
Oct 18, 2018 1.160 1.500 1.100 1.220 3,022,832 +0.12(+10.91%)
Oct 17, 2018 1.040 1.160 1.040 1.100 469,004 +0.06(+5.77%)
Oct 16, 2018 1.040 1.090 1.020 1.040 35,941 +0.00(+0.00%)
Oct 15, 2018 1.010 1.040 1.010 1.040 27,629 +0.02(+1.96%)
Oct 12, 2018 1.010 1.040 1.010 1.020 31,700 +0.00(+0.00%)
Oct 11, 2018 1.010 1.035 1.010 1.020 44,133 -0.00(-0.48%)
Oct 10, 2018 1.040 1.040 1.010 1.025 79,297 -0.01(-0.50%)
Oct 09, 2018 1.090 1.090 1.030 1.030 60,675 -0.06(-5.50%)
Oct 08, 2018 1.070 1.100 1.070 1.090 38,242 +0.00(+0.00%)
Oct 05, 2018 1.110 1.110 1.050 1.090 24,000 -0.02(-1.37%)
Oct 04, 2018 1.035 1.105 1.035 1.105 72,295 +0.08(+7.29%)
Oct 03, 2018 1.030 1.076 1.030 1.030 50,808 +0.00(+0.00%)
Oct 02, 2018 1.080 1.090 1.030 1.030 50,436 -0.05(-4.63%)
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.