Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
Oct 01, 2015 7.890 8.050 7.350 7.410 101,415 -0.41(-5.24%)
Sep 30, 2015 7.740 8.100 7.640 7.820 118,012 +0.19(+2.49%)
Sep 29, 2015 7.700 7.880 7.480 7.630 50,384 -0.10(-1.29%)
Sep 28, 2015 7.770 7.840 7.470 7.730 81,074 -0.04(-0.51%)
Sep 25, 2015 7.900 8.000 7.680 7.770 91,043 -0.11(-1.40%)
Sep 24, 2015 7.500 8.000 7.320 7.880 125,887 +0.25(+3.28%)
Sep 23, 2015 7.740 7.900 7.510 7.630 133,132 -0.19(-2.43%)
Sep 22, 2015 7.430 8.100 7.430 7.820 148,954 +0.20(+2.62%)
Sep 21, 2015 7.560 7.840 7.300 7.620 110,190 +0.13(+1.74%)
Sep 18, 2015 7.440 7.730 7.440 7.490 148,448 -0.05(-0.66%)
Sep 17, 2015 7.970 7.970 7.540 7.540 106,279 -0.45(-5.63%)
Sep 16, 2015 7.460 8.170 7.460 7.990 71,987 +0.59(+7.97%)
Sep 15, 2015 7.380 7.799 7.274 7.400 260,116 +0.01(+0.14%)
Sep 14, 2015 7.620 7.650 7.210 7.390 47,185 -0.26(-3.40%)
Sep 11, 2015 8.000 8.110 7.240 7.650 123,826 -0.44(-5.44%)
Sep 10, 2015 7.720 8.300 7.720 8.090 153,961 +0.32(+4.12%)
Sep 09, 2015 7.670 8.070 7.670 7.770 138,954 +0.10(+1.30%)
Sep 08, 2015 7.410 8.080 7.410 7.670 164,457 +0.42(+5.79%)
Sep 04, 2015 7.030 7.250 7.250 7.250 169,800 +0.21(+2.98%)
Sep 03, 2015 7.270 7.440 6.890 7.040 166,779 -0.15(-2.09%)
Sep 02, 2015 7.040 7.320 7.040 7.190 76,222 +0.03(+0.42%)
Sep 01, 2015 7.000 7.710 6.790 7.160 262,933 +0.03(+0.42%)
Aug 31, 2015 7.140 7.550 7.060 7.130 169,927 -0.18(-2.46%)
Aug 28, 2015 6.490 7.440 6.240 7.310 315,921 +0.84(+12.98%)
Aug 27, 2015 6.300 6.990 6.300 6.470 389,581 +0.27(+4.35%)
Aug 26, 2015 6.330 6.570 6.140 6.200 350,943 +0.00(+0.00%)
Aug 25, 2015 6.140 6.635 6.010 6.200 447,852 +0.37(+6.35%)
Aug 24, 2015 5.350 6.570 4.690 5.830 805,021 +0.24(+4.29%)
Aug 21, 2015 7.840 7.865 5.500 5.590 1,962,001 -2.92(-34.31%)
Aug 20, 2015 9.500 9.750 8.330 8.510 252,000 -1.08(-11.26%)
Aug 19, 2015 9.730 9.850 9.550 9.590 69,847 -0.23(-2.34%)
Aug 18, 2015 10.09 10.09 9.750 9.820 115,624 -0.38(-3.73%)
Aug 17, 2015 9.750 10.43 9.744 10.20 78,169 +0.41(+4.19%)
Aug 14, 2015 9.780 9.980 9.770 9.790 45,580 +0.01(+0.10%)
Aug 13, 2015 9.840 10.14 9.740 9.780 44,323 +0.00(+0.00%)
Aug 12, 2015 9.690 10.17 9.600 9.780 91,539 -0.04(-0.41%)
Aug 11, 2015 10.00 10.21 9.810 9.820 48,850 -0.36(-3.54%)
Aug 10, 2015 9.740 10.27 9.720 10.18 79,030 +0.52(+5.38%)
Aug 07, 2015 10.05 10.09 9.560 9.660 94,711 -0.30(-3.01%)
Aug 06, 2015 9.890 10.08 9.780 9.960 94,419 +0.12(+1.22%)
Aug 05, 2015 9.890 10.08 9.730 9.840 62,062 +0.07(+0.72%)
Aug 04, 2015 9.700 9.970 9.676 9.770 50,859 +0.13(+1.35%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.