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 (%)
Nov 30, 2016 3.130 3.416 3.130 3.310 49,634 +0.08(+2.48%)
Nov 29, 2016 3.250 3.310 3.170 3.230 77,294 -0.02(-0.62%)
Nov 28, 2016 3.170 3.270 3.100 3.250 78,729 +0.03(+0.93%)
Nov 25, 2016 3.120 3.260 3.120 3.220 39,129 +0.10(+3.21%)
Nov 23, 2016 3.120 3.120 3.120 0 +0.02(+0.65%)
Nov 22, 2016 3.090 3.190 3.066 3.100 54,856 -0.03(-0.96%)
Nov 21, 2016 3.200 3.250 3.050 3.130 80,100 -0.03(-0.95%)
Nov 18, 2016 3.050 3.230 3.050 3.160 39,419 +0.13(+4.29%)
Nov 17, 2016 3.074 3.230 2.890 3.030 84,085 +0.01(+0.33%)
Nov 16, 2016 2.800 3.130 2.800 3.020 49,043 +0.22(+7.86%)
Nov 15, 2016 2.800 2.960 2.790 2.800 93,742 +0.06(+2.19%)
Nov 14, 2016 2.800 2.838 2.720 2.740 66,169 -0.05(-1.79%)
Nov 11, 2016 2.910 2.990 2.760 2.790 47,237 -0.12(-4.12%)
Nov 10, 2016 2.980 2.980 2.850 2.910 62,206 -0.09(-3.00%)
Nov 09, 2016 2.900 3.139 2.900 3.000 19,760 +0.07(+2.39%)
Nov 08, 2016 3.000 3.070 2.930 2.930 130,127 +0.01(+0.34%)
Nov 07, 2016 2.920 3.180 2.920 2.920 66,927 +0.01(+0.34%)
Nov 04, 2016 2.910 3.140 2.900 2.910 50,827 +0.08(+2.83%)
Nov 03, 2016 3.220 3.270 2.830 2.830 176,282 -0.41(-12.65%)
Nov 02, 2016 3.370 3.500 3.220 3.240 48,945 -0.17(-4.99%)
Nov 01, 2016 3.360 3.640 3.360 3.410 130,327 +0.05(+1.49%)
Oct 31, 2016 3.550 3.560 3.330 3.360 78,132 -0.19(-5.22%)
Oct 28, 2016 3.550 3.620 3.500 3.545 19,504 +0.04(+1.00%)
Oct 27, 2016 3.700 3.850 3.500 3.510 69,404 -0.20(-5.39%)
Oct 26, 2016 3.860 3.861 3.710 3.710 30,922 -0.16(-4.13%)
Oct 25, 2016 3.780 4.050 3.700 3.870 71,239 +0.12(+3.20%)
Oct 24, 2016 3.880 3.940 3.740 3.750 60,063 -0.16(-4.09%)
Oct 21, 2016 3.810 3.910 3.750 3.910 10,886 +0.12(+3.17%)
Oct 20, 2016 4.100 4.100 3.780 3.790 45,188 -0.09(-2.32%)
Oct 19, 2016 3.760 4.040 3.760 3.880 53,978 +0.15(+4.02%)
Oct 18, 2016 3.770 3.880 3.720 3.730 43,382 -0.04(-1.06%)
Oct 17, 2016 3.750 3.800 3.750 3.770 24,871 +0.00(+0.00%)
Oct 14, 2016 3.880 3.950 3.750 3.770 55,653 -0.12(-3.08%)
Oct 13, 2016 4.070 4.070 3.760 3.890 80,174 -0.21(-5.12%)
Oct 12, 2016 3.920 4.100 3.900 4.100 60,622 +0.20(+5.13%)
Oct 11, 2016 3.890 3.970 3.830 3.900 38,592 +0.01(+0.26%)
Oct 10, 2016 3.820 3.990 3.820 3.890 29,200 +0.11(+2.91%)
Oct 07, 2016 3.950 3.960 3.750 3.780 57,384 -0.20(-5.03%)
Oct 06, 2016 4.070 4.260 3.950 3.980 45,515 -0.12(-2.93%)
Oct 05, 2016 4.120 4.150 4.100 4.100 21,505 +0.02(+0.49%)
Oct 04, 2016 4.250 4.250 3.900 4.080 109,971 -0.13(-3.09%)
Oct 03, 2016 3.880 4.280 3.840 4.210 233,515 +0.36(+9.35%)
Sep 30, 2016 4.010 4.030 3.578 3.850 570,812 -0.22(-5.41%)
Sep 29, 2016 4.700 4.800 4.030 4.070 373,209 -0.66(-13.95%)
Sep 28, 2016 5.010 5.050 4.730 4.730 124,521 -0.32(-6.34%)
Sep 27, 2016 5.020 5.190 5.010 5.050 40,917 +0.00(+0.00%)
Sep 26, 2016 5.050 5.160 5.035 5.050 22,591 +0.00(+0.00%)
Sep 23, 2016 5.040 5.170 5.040 5.050 53,689 -0.04(-0.79%)
Sep 22, 2016 5.120 5.190 5.030 5.090 53,305 -0.06(-1.17%)
Sep 21, 2016 5.180 5.322 5.100 5.150 35,045 -0.07(-1.34%)
Sep 20, 2016 5.070 5.220 5.010 5.220 41,513 +0.17(+3.37%)
Sep 19, 2016 5.090 5.151 5.030 5.050 23,806 -0.03(-0.59%)
Sep 16, 2016 5.180 5.230 5.080 5.080 20,341 -0.09(-1.74%)
Sep 15, 2016 5.270 5.330 5.170 5.170 20,622 -0.07(-1.34%)
Sep 14, 2016 5.310 5.310 5.240 5.240 22,247 -0.05(-0.95%)
Sep 13, 2016 5.300 5.330 5.209 5.290 28,123 +0.01(+0.19%)
Sep 12, 2016 5.260 5.340 5.260 5.280 24,277 -0.07(-1.31%)
Sep 09, 2016 5.490 5.650 5.340 5.350 57,346 -0.24(-4.29%)
Sep 08, 2016 5.600 5.680 5.520 5.590 25,556 -0.01(-0.18%)
Sep 07, 2016 5.550 5.730 5.550 5.600 90,588 +0.09(+1.63%)
Sep 06, 2016 5.430 5.640 5.370 5.510 31,564 +0.13(+2.42%)
Sep 02, 2016 5.330 5.380 5.380 5.380 80,000 +0.00(+0.00%)
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.