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 (%)
Feb 28, 2018 1.400 1.450 1.310 1.330 443,595 -0.06(-4.32%)
Feb 27, 2018 1.450 1.539 1.390 1.390 485,220 -0.08(-5.44%)
Feb 26, 2018 1.450 1.470 1.400 1.470 265,260 +0.06(+4.26%)
Feb 23, 2018 1.375 1.430 1.370 1.410 125,063 +0.03(+2.17%)
Feb 22, 2018 1.400 1.459 1.360 1.380 176,262 -0.03(-2.13%)
Feb 21, 2018 1.410 1.480 1.390 1.410 126,887 -0.01(-0.71%)
Feb 20, 2018 1.370 1.460 1.360 1.420 187,018 +0.00(+0.01%)
Feb 16, 2018 1.420 1.420 1.420 0 -0.14(-8.97%)
Feb 15, 2018 1.590 1.730 1.480 1.560 1,377,541 -0.07(-4.29%)
Feb 14, 2018 1.280 1.580 1.280 1.630 2,712,276 +0.35(+27.34%)
Feb 13, 2018 1.250 1.330 1.250 1.280 322,665 -0.01(-0.78%)
Feb 12, 2018 1.300 1.360 1.250 1.290 386,351 +0.05(+4.03%)
Feb 09, 2018 1.290 1.300 1.180 1.240 367,573 -0.01(-0.80%)
Feb 08, 2018 1.320 1.449 1.230 1.250 436,604 -0.09(-6.72%)
Feb 07, 2018 1.390 1.560 1.340 1.340 878,628 -0.02(-1.47%)
Feb 06, 2018 1.310 1.447 1.270 1.360 421,146 -0.04(-3.09%)
Feb 05, 2018 1.420 1.570 1.370 1.403 658,815 -0.02(-1.18%)
Feb 02, 2018 1.550 1.600 1.390 1.420 729,510 -0.19(-11.80%)
Feb 01, 2018 1.650 1.738 1.600 1.610 269,618 -0.08(-4.73%)
Jan 31, 2018 1.760 1.829 1.680 1.690 492,853 -0.16(-8.65%)
Jan 30, 2018 1.920 1.940 1.770 1.850 467,165 -0.07(-3.65%)
Jan 29, 2018 2.030 2.050 1.920 1.920 480,339 -0.10(-4.95%)
Jan 26, 2018 2.150 2.219 2.000 2.020 690,375 -0.14(-6.48%)
Jan 25, 2018 2.220 2.230 2.060 2.160 471,573 -0.09(-4.00%)
Jan 24, 2018 2.370 2.370 2.230 2.250 509,876 -0.07(-3.02%)
Jan 23, 2018 2.300 2.430 2.300 2.320 533,257 +0.01(+0.43%)
Jan 22, 2018 2.500 2.250 2.310 480,195 -0.16(-6.48%)
Jan 19, 2018 2.350 2.590 2.350 2.470 368,345 +0.02(+0.82%)
Jan 18, 2018 2.290 2.500 2.270 2.450 627,980 +0.16(+6.99%)
Jan 17, 2018 2.250 2.430 2.200 2.290 868,672 -0.03(-1.29%)
Jan 16, 2018 2.410 2.500 2.320 2.320 1,381,723 -0.38(-14.07%)
Jan 12, 2018 2.700 2.700 2.700 0 -0.19(-6.57%)
Jan 11, 2018 2.680 3.050 2.650 2.890 3,447,905 +0.17(+6.25%)
Jan 10, 2018 2.820 2.720 1,816,679 +0.20(+7.94%)
Jan 09, 2018 2.570 2.930 2.445 2.520 1,917,460 -0.09(-3.45%)
Jan 08, 2018 2.590 3.090 2.400 2.610 4,254,311 -0.11(-4.04%)
Jan 05, 2018 3.100 4.750 2.610 2.720 23,369,772 +0.33(+13.81%)
Jan 04, 2018 1.870 2.600 1.863 2.390 5,494,149 +0.54(+29.19%)
Jan 03, 2018 2.020 2.140 1.810 1.850 1,346,526 -0.25(-11.90%)
Jan 02, 2018 1.770 2.160 1.650 2.100 3,878,967 +0.41(+24.26%)
Dec 29, 2017 1.690 1.690 1.690 0 +0.03(+1.81%)
Dec 28, 2017 1.700 1.700 1.610 1.660 450,071 -0.03(-1.78%)
Dec 27, 2017 1.610 2.080 1.610 1.690 1,264,498 +0.01(+0.60%)
Dec 26, 2017 1.730 1.790 1.500 1.680 1,410,599 -0.10(-5.62%)
Dec 22, 2017 1.650 1.930 1.620 1.780 3,008,208 -0.36(-16.82%)
Dec 21, 2017 2.080 2.560 2.070 2.140 7,800,692 +0.20(+10.31%)
Dec 20, 2017 2.360 2.730 1.890 1.940 12,798,228 -1.11(-36.39%)
Dec 19, 2017 1.060 3.160 1.060 3.050 29,984,580 +2.02(+195.51%)
Dec 18, 2017 1.010 1.090 1.010 1.032 235,408 +0.01(+1.19%)
Dec 15, 2017 1.040 1.070 1.010 1.020 64,811 -0.02(-1.92%)
Dec 14, 2017 1.070 1.070 1.030 1.040 26,112 -0.02(-1.89%)
Dec 13, 2017 1.030 1.060 1.010 1.060 51,280 +0.03(+2.91%)
Dec 12, 2017 1.030 1.100 1.015 1.030 177,655 +0.02(+1.98%)
Dec 11, 2017 0.9740 1.030 0.9451 1.010 83,142 +0.04(+4.65%)
Dec 08, 2017 0.9300 1.015 0.9300 0.9651 254,580 +0.04(+3.77%)
Dec 07, 2017 0.9500 0.9964 0.9300 0.9300 191,371 -0.02(-2.11%)
Dec 06, 2017 0.9323 1.100 0.9323 0.9500 1,167,584 +0.00(+0.00%)
Dec 05, 2017 0.9500 0.9970 0.9320 0.9500 181,295 +0.00(+0.00%)
Dec 04, 2017 0.9701 0.9500 0.9500 75,362 -0.02(-2.07%)
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.