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 (%)
Mar 30, 2012 5.510 5.660 5.010 5.660 198,818 +0.13(+2.35%)
Mar 29, 2012 5.780 5.810 5.500 5.530 42,963 -0.30(-5.15%)
Mar 28, 2012 6.010 6.042 5.750 5.830 68,463 -0.21(-3.48%)
Mar 27, 2012 6.020 6.110 5.930 6.040 48,930 -0.05(-0.82%)
Mar 26, 2012 6.200 6.470 5.910 6.090 118,489 -0.08(-1.30%)
Mar 23, 2012 6.210 6.240 5.920 6.170 70,755 +0.05(+0.82%)
Mar 22, 2012 5.880 6.140 5.810 6.120 156,039 +0.09(+1.49%)
Mar 21, 2012 6.140 6.330 5.950 6.030 110,993 -0.24(-3.83%)
Mar 20, 2012 6.390 6.550 6.040 6.270 126,104 -0.26(-3.98%)
Mar 19, 2012 6.530 6.830 6.430 6.530 111,449 +0.09(+1.40%)
Mar 16, 2012 6.180 6.680 6.080 6.440 120,734 +0.27(+4.38%)
Mar 15, 2012 6.060 6.310 5.830 6.170 99,781 +0.23(+3.87%)
Mar 14, 2012 6.040 6.090 5.850 5.940 82,681 +0.02(+0.27%)
Mar 13, 2012 6.250 6.250 5.750 5.924 136,762 -0.29(-4.61%)
Mar 12, 2012 5.750 6.300 5.670 6.210 116,099 +0.56(+9.91%)
Mar 09, 2012 6.090 6.090 5.500 5.650 85,104 -0.44(-7.22%)
Mar 08, 2012 5.680 6.260 5.680 6.090 161,758 +0.41(+7.22%)
Mar 07, 2012 6.430 6.760 5.200 5.680 673,854 -1.26(-18.16%)
Mar 06, 2012 7.050 7.390 6.800 6.940 84,146 -0.39(-5.32%)
Mar 05, 2012 7.710 7.770 7.300 7.330 59,054 -0.42(-5.42%)
Mar 02, 2012 8.090 8.090 7.710 7.750 24,375 -0.08(-1.02%)
Mar 01, 2012 7.976 8.070 7.760 7.830 65,189 -0.18(-2.25%)
Feb 29, 2012 8.120 8.120 7.960 8.010 56,980 -0.04(-0.50%)
Feb 28, 2012 8.090 8.125 7.958 8.050 59,570 -0.02(-0.25%)
Feb 27, 2012 7.430 8.085 7.430 8.070 78,788 +0.04(+0.50%)
Feb 24, 2012 7.440 8.080 7.440 8.030 59,770 +0.22(+2.82%)
Feb 23, 2012 7.840 7.890 7.690 7.810 27,096 -0.04(-0.51%)
Feb 22, 2012 7.910 7.990 7.580 7.850 57,652 -0.11(-1.38%)
Feb 21, 2012 8.040 8.170 7.850 7.960 163,662 -0.12(-1.49%)
Feb 17, 2012 7.985 8.200 7.790 8.080 21,369 +0.17(+2.15%)
Feb 16, 2012 7.950 8.010 7.710 7.910 84,335 -0.04(-0.50%)
Feb 15, 2012 8.190 8.190 7.894 7.950 47,665 -0.25(-3.05%)
Feb 14, 2012 8.360 8.380 8.010 8.200 72,475 -0.07(-0.85%)
Feb 13, 2012 8.010 8.380 7.604 8.270 129,234 +0.11(+1.35%)
Feb 10, 2012 8.240 8.500 7.900 8.160 159,768 -0.14(-1.69%)
Feb 09, 2012 7.520 8.330 7.290 8.300 1,165,589 +0.86(+11.56%)
Feb 08, 2012 7.200 7.440 7.190 7.440 123,083 +0.24(+3.33%)
Feb 07, 2012 7.300 7.340 7.090 7.200 149,310 -0.07(-0.96%)
Feb 06, 2012 7.130 7.300 7.030 7.270 91,934 +0.04(+0.55%)
Feb 03, 2012 7.130 7.290 7.070 7.230 161,278 +0.13(+1.83%)
Feb 02, 2012 7.150 7.200 6.980 7.100 94,912 +0.07(+1.00%)
Feb 01, 2012 7.100 7.100 6.850 7.030 27,319 +0.04(+0.57%)
Jan 31, 2012 7.300 7.300 6.960 6.990 62,855 -0.25(-3.45%)
Jan 30, 2012 6.970 7.410 6.850 7.240 200,805 +0.35(+5.04%)
Jan 27, 2012 6.800 6.950 6.620 6.893 82,850 +0.12(+1.71%)
Jan 26, 2012 6.950 6.950 6.700 6.777 19,610 -0.22(-3.19%)
Jan 25, 2012 6.800 7.090 6.510 7.000 35,075 +0.28(+4.17%)
Jan 24, 2012 6.740 6.820 6.649 6.720 30,325 +0.01(+0.15%)
Jan 23, 2012 6.630 6.780 6.615 6.710 20,509 +0.03(+0.45%)
Jan 20, 2012 6.460 6.770 6.240 6.680 45,242 +0.08(+1.21%)
Jan 19, 2012 6.900 6.900 6.450 6.600 37,833 -0.28(-4.07%)
Jan 18, 2012 7.100 7.100 6.710 6.880 57,131 -0.13(-1.85%)
Jan 17, 2012 6.970 7.010 6.690 7.010 99,772 +0.17(+2.49%)
Jan 13, 2012 6.870 6.930 6.670 6.840 70,115 -0.09(-1.30%)
Jan 12, 2012 6.590 7.000 6.060 6.930 160,432 +0.08(+1.17%)
Jan 11, 2012 5.690 7.120 5.690 6.850 266,912 +1.17(+20.60%)
Jan 10, 2012 5.500 5.850 5.470 5.680 112,010 +0.14(+2.53%)
Jan 09, 2012 4.550 5.630 4.540 5.540 211,129 +0.99(+21.76%)
Jan 06, 2012 4.510 4.590 4.450 4.550 27,116 +0.11(+2.48%)
Jan 05, 2012 4.180 4.480 4.115 4.440 75,399 +0.27(+6.47%)
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.