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, 2012 3.659 3.790 3.659 3.700 52,533 +0.01(+0.27%)
Dec 28, 2012 3.730 3.730 3.650 3.690 58,078 +0.01(+0.27%)
Dec 27, 2012 3.630 3.750 3.560 3.680 108,358 +0.05(+1.38%)
Dec 26, 2012 3.700 3.750 3.600 3.630 211,126 -0.02(-0.55%)
Dec 24, 2012 3.690 3.700 3.640 3.650 6,489 -0.01(-0.27%)
Dec 21, 2012 3.650 3.750 3.650 3.660 39,142 -0.05(-1.35%)
Dec 20, 2012 3.680 3.815 3.660 3.710 106,427 -0.05(-1.33%)
Dec 19, 2012 3.830 3.830 3.700 3.760 169,532 -0.04(-1.05%)
Dec 18, 2012 3.600 3.840 3.600 3.800 150,448 +0.14(+3.83%)
Dec 17, 2012 3.650 3.760 3.610 3.660 181,064 -0.03(-0.81%)
Dec 14, 2012 3.640 3.720 3.550 3.690 98,570 +0.00(+0.00%)
Dec 13, 2012 3.700 3.780 3.600 3.690 102,075 +0.02(+0.54%)
Dec 12, 2012 3.700 3.790 3.600 3.670 115,401 -0.03(-0.81%)
Dec 11, 2012 3.860 3.920 3.650 3.700 104,633 -0.16(-4.26%)
Dec 10, 2012 3.890 3.970 3.850 3.865 38,823 +0.01(+0.38%)
Dec 07, 2012 3.950 3.960 3.850 3.850 76,639 -0.10(-2.53%)
Dec 06, 2012 4.000 4.060 3.930 3.950 48,588 +0.00(+0.00%)
Dec 05, 2012 3.960 4.050 3.930 3.950 86,055 +0.00(+0.00%)
Dec 04, 2012 3.990 4.070 3.930 3.950 233,601 -0.05(-1.25%)
Nov 30, 2012 4.020 4.040 3.970 4.000 64,593 -0.02(-0.50%)
Nov 29, 2012 4.040 4.090 4.010 4.020 19,183 -0.06(-1.47%)
Nov 28, 2012 4.070 4.100 4.000 4.080 35,853 -0.01(-0.24%)
Nov 27, 2012 4.000 4.100 3.990 4.090 35,945 +0.00(+0.00%)
Nov 26, 2012 4.020 4.190 4.010 4.090 131,149 -0.04(-0.97%)
Nov 23, 2012 4.560 4.570 4.100 4.130 75,833 +0.04(+0.98%)
Nov 21, 2012 4.530 4.572 4.030 4.090 152,937 -0.46(-10.11%)
Nov 20, 2012 4.610 4.730 4.500 4.550 70,832 -0.44(-8.82%)
Nov 19, 2012 4.550 5.000 4.550 4.990 12,623 +0.22(+4.61%)
Nov 16, 2012 4.680 4.780 4.630 4.770 9,112 +0.05(+1.06%)
Nov 15, 2012 4.840 4.940 4.660 4.720 11,185 -0.08(-1.67%)
Nov 14, 2012 4.640 4.890 4.640 4.800 1,346 +0.02(+0.42%)
Nov 13, 2012 4.810 4.810 4.780 4.780 3,300 -0.24(-4.78%)
Nov 12, 2012 4.800 5.020 4.800 5.020 5,863 +0.16(+3.29%)
Nov 09, 2012 4.740 4.878 4.740 4.860 1,960 +0.06(+1.25%)
Nov 08, 2012 4.766 4.870 4.750 4.800 3,817 -0.11(-2.24%)
Nov 07, 2012 4.950 4.980 4.890 4.910 15,727 -0.05(-1.01%)
Nov 06, 2012 4.730 4.970 4.720 4.960 24,102 +0.23(+4.86%)
Nov 05, 2012 4.920 4.920 4.560 4.730 48,101 -0.29(-5.78%)
Nov 02, 2012 4.820 5.030 4.820 5.020 10,491 +0.22(+4.58%)
Nov 01, 2012 4.890 5.040 4.800 4.800 7,761 -0.08(-1.64%)
Oct 31, 2012 4.750 4.900 4.750 4.880 3,900 +0.05(+0.96%)
Oct 26, 2012 5.000 4.833 4.833 4.833 3,900 -0.07(-1.36%)
Oct 25, 2012 4.940 4.940 4.870 4.900 49,199 -0.10(-2.00%)
Oct 24, 2012 5.180 5.180 4.960 5.000 5,857 -0.07(-1.38%)
Oct 23, 2012 5.050 5.070 5.050 5.070 1,682 -0.02(-0.39%)
Oct 19, 2012 4.820 5.180 4.690 5.090 50,219 +0.27(+5.60%)
Oct 18, 2012 4.680 4.970 4.580 4.820 15,716 -0.02(-0.41%)
Oct 17, 2012 4.570 4.990 4.530 4.840 14,482 +0.38(+8.52%)
Oct 16, 2012 4.680 4.680 4.460 4.460 91,704 -0.01(-0.22%)
Oct 15, 2012 4.690 4.820 4.470 4.470 25,632 -0.18(-3.87%)
Oct 12, 2012 4.720 4.800 4.550 4.650 44,470 -0.05(-1.06%)
Oct 11, 2012 4.590 4.800 4.590 4.700 67,154 +0.06(+1.29%)
Oct 10, 2012 4.760 4.810 4.610 4.640 35,302 -0.16(-3.33%)
Oct 09, 2012 4.890 4.920 4.800 4.800 6,225 -0.04(-0.83%)
Oct 08, 2012 4.880 5.000 4.800 4.840 77,041 -0.05(-1.02%)
Oct 05, 2012 4.890 4.990 4.800 4.890 78,687 +0.07(+1.45%)
Oct 04, 2012 4.940 5.050 4.820 4.820 21,746 -0.15(-3.02%)
Oct 03, 2012 5.040 5.040 4.940 4.970 19,600 -0.04(-0.80%)
Oct 02, 2012 4.980 5.015 4.980 5.010 3,350 +0.11(+2.24%)
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.