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 (%)
May 31, 2013 4.510 4.700 4.450 4.570 68,699 -0.03(-0.65%)
May 30, 2013 5.150 5.211 4.540 4.600 0 -0.49(-9.63%)
May 29, 2013 4.800 5.130 4.800 5.090 195,271 +0.25(+5.17%)
May 28, 2013 4.520 4.840 4.510 4.840 90,890 +0.20(+4.31%)
May 24, 2013 4.630 4.780 4.600 4.640 0 -0.11(-2.32%)
May 23, 2013 4.760 4.879 4.580 4.750 0 -0.10(-2.06%)
May 22, 2013 4.740 4.920 4.540 4.850 0 +0.05(+1.04%)
May 21, 2013 4.270 4.980 4.270 4.800 0 +0.57(+13.48%)
May 20, 2013 4.030 4.300 4.030 4.230 0 +0.16(+3.93%)
May 17, 2013 4.210 4.400 3.910 4.070 0 -0.22(-5.13%)
May 16, 2013 3.900 4.390 3.900 4.290 32,463 -0.10(-2.28%)
May 15, 2013 4.390 4.400 4.280 4.390 0 +0.10(+2.33%)
May 13, 2013 4.330 4.380 4.260 4.290 0 -0.16(-3.60%)
May 10, 2013 4.350 4.500 4.320 4.450 0 +0.04(+0.91%)
May 09, 2013 3.990 4.450 3.990 4.410 0 +0.42(+10.53%)
May 08, 2013 3.920 4.000 3.920 3.990 0 +0.07(+1.79%)
May 07, 2013 3.889 3.980 3.750 3.920 0 +0.04(+1.03%)
May 06, 2013 3.730 3.890 3.730 3.880 0 +0.15(+4.02%)
May 03, 2013 3.740 3.730 3.670 3.730 0 +0.06(+1.63%)
May 02, 2013 3.790 3.790 3.620 3.670 0 -0.16(-4.18%)
May 01, 2013 3.790 3.850 3.770 3.830 0 +0.01(+0.26%)
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%)
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.