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 (%)
Apr 29, 2011 17.06 17.07 16.61 16.81 87,360 -0.05(-0.30%)
Apr 28, 2011 17.38 17.80 16.65 16.86 168,139 -0.35(-2.03%)
Apr 27, 2011 17.73 17.83 16.65 17.21 375,270 -0.32(-1.83%)
Apr 26, 2011 18.51 18.51 17.47 17.53 382,385 -0.98(-5.29%)
Apr 25, 2011 17.69 18.63 17.65 18.51 643,210 +0.38(+2.10%)
Apr 21, 2011 17.89 18.50 17.00 18.13 810,339 +0.53(+3.01%)
Apr 20, 2011 18.44 18.75 17.00 17.60 681,814 -0.45(-2.49%)
Apr 19, 2011 16.10 18.78 16.06 18.05 1,154,022 +2.10(+13.17%)
Apr 18, 2011 16.06 16.15 15.68 15.95 266,958 +0.04(+0.25%)
Apr 15, 2011 15.78 16.58 15.59 15.91 288,035 -0.09(-0.56%)
Apr 14, 2011 16.10 16.36 15.67 16.00 226,335 -0.18(-1.11%)
Apr 13, 2011 16.26 16.79 16.06 16.18 97,564 +0.07(+0.43%)
Apr 12, 2011 16.80 17.19 15.85 16.11 238,486 -0.86(-5.07%)
Apr 11, 2011 17.65 17.81 16.85 16.97 179,632 -0.68(-3.85%)
Apr 08, 2011 18.30 18.30 17.60 17.65 91,938 -0.61(-3.34%)
Apr 07, 2011 18.59 18.59 18.00 18.26 48,155 -0.21(-1.14%)
Apr 06, 2011 18.50 18.56 18.41 18.47 49,858 +0.18(+0.98%)
Apr 05, 2011 18.25 18.50 18.10 18.29 110,626 -0.16(-0.87%)
Apr 04, 2011 18.14 18.66 17.90 18.45 203,866 +0.22(+1.21%)
Apr 01, 2011 18.18 18.50 18.02 18.23 114,541 +0.00(+0.00%)
Mar 31, 2011 18.08 18.40 18.03 18.23 183,723 -0.17(-0.92%)
Mar 30, 2011 19.80 19.80 18.26 18.40 529,625 -1.50(-7.54%)
Mar 29, 2011 21.30 21.30 19.79 19.90 224,180 -1.15(-5.46%)
Mar 28, 2011 20.53 21.15 20.24 21.05 74,230 +0.55(+2.68%)
Mar 25, 2011 20.30 20.54 19.24 20.50 190,926 +0.20(+0.99%)
Mar 24, 2011 21.60 21.69 20.22 20.30 261,831 -1.08(-5.05%)
Mar 23, 2011 20.20 21.95 20.20 21.38 275,500 +1.33(+6.63%)
Mar 22, 2011 20.94 20.94 19.39 20.05 163,440 -0.43(-2.10%)
Mar 21, 2011 19.67 20.50 19.54 20.48 104,549 +0.95(+4.86%)
Mar 18, 2011 20.00 20.00 19.00 19.53 150,188 +0.11(+0.57%)
Mar 17, 2011 18.56 19.45 18.23 19.42 128,359 +1.27(+7.00%)
Mar 16, 2011 17.71 18.59 17.34 18.15 116,621 +0.29(+1.62%)
Mar 15, 2011 17.22 18.10 17.16 17.86 87,636 -0.13(-0.72%)
Mar 14, 2011 18.99 18.99 17.68 17.99 156,108 -0.76(-4.05%)
Mar 11, 2011 18.08 19.38 18.02 18.75 113,102 +0.70(+3.88%)
Mar 10, 2011 18.00 18.90 17.64 18.05 155,144 -0.31(-1.69%)
Mar 09, 2011 17.43 19.07 17.12 18.36 183,976 +0.38(+2.11%)
Mar 08, 2011 21.24 21.24 17.89 17.98 422,797 -1.72(-8.73%)
Mar 07, 2011 20.30 20.40 19.50 19.70 226,182 -0.54(-2.67%)
Mar 04, 2011 21.24 21.53 19.76 20.24 135,587 -0.87(-4.12%)
Mar 03, 2011 21.44 21.75 20.73 21.11 82,360 +0.14(+0.67%)
Mar 02, 2011 21.21 21.21 20.04 20.97 86,184 +0.41(+1.99%)
Mar 01, 2011 21.65 21.97 20.28 20.56 295,137 -0.71(-3.34%)
Feb 28, 2011 21.09 21.59 20.04 21.27 313,900 +1.38(+6.94%)
Feb 25, 2011 19.49 20.71 19.06 19.89 361,658 +0.90(+4.74%)
Feb 24, 2011 16.84 19.20 16.71 18.99 121,819 +2.19(+13.04%)
Feb 23, 2011 16.85 17.14 16.62 16.80 67,206 -0.24(-1.41%)
Feb 22, 2011 17.23 17.23 16.51 17.04 135,672 -0.33(-1.90%)
Feb 18, 2011 17.32 17.72 17.01 17.37 171,374 +0.23(+1.34%)
Feb 17, 2011 16.80 17.17 16.67 17.14 64,058 +0.24(+1.42%)
Feb 16, 2011 16.96 17.30 16.66 16.90 114,979 -0.08(-0.47%)
Feb 15, 2011 17.23 17.44 16.63 16.98 115,365 -0.36(-2.05%)
Feb 14, 2011 17.00 17.80 17.00 17.34 253,630 +0.20(+1.14%)
Feb 11, 2011 17.25 17.91 17.00 17.14 443,710 -0.35(-2.00%)
Feb 10, 2011 19.82 19.82 14.58 17.49 1,510,528 -2.63(-13.07%)
Feb 09, 2011 20.51 20.83 20.00 20.12 107,513 -0.48(-2.33%)
Feb 08, 2011 21.64 21.64 20.58 20.60 77,186 -0.57(-2.69%)
Feb 07, 2011 21.61 21.98 20.53 21.17 66,830 -0.52(-2.40%)
Feb 04, 2011 22.11 22.13 21.58 21.69 78,505 -0.48(-2.17%)
Feb 03, 2011 22.12 22.67 21.65 22.17 95,622 +0.01(+0.05%)
Feb 02, 2011 21.65 22.45 21.65 22.16 27,552 +0.22(+1.00%)
Feb 01, 2011 22.08 22.63 21.77 21.94 77,708 -0.12(-0.54%)
Jan 31, 2011 22.55 22.55 21.50 22.06 61,257 -0.50(-2.22%)
Jan 28, 2011 22.61 22.75 21.48 22.56 85,232 -0.19(-0.84%)
Jan 27, 2011 22.99 23.21 22.31 22.75 38,561 +0.10(+0.44%)
Jan 26, 2011 23.50 23.50 22.12 22.65 143,100 -0.79(-3.37%)
Jan 25, 2011 23.25 23.60 22.87 23.44 120,878 +0.29(+1.25%)
Jan 24, 2011 22.25 23.20 22.04 23.15 144,751 +1.03(+4.66%)
Jan 21, 2011 21.49 22.25 21.13 22.12 112,295 +0.82(+3.85%)
Jan 20, 2011 21.45 21.45 20.65 21.30 159,915 -0.15(-0.70%)
Jan 19, 2011 20.66 21.67 20.59 21.45 258,377 +0.77(+3.72%)
Jan 18, 2011 20.55 20.79 20.41 20.68 122,572 -0.15(-0.72%)
Jan 14, 2011 20.93 20.93 20.50 20.83 172,484 -0.10(-0.48%)
Jan 13, 2011 21.00 21.30 20.26 20.93 558,651 -0.18(-0.85%)
Jan 12, 2011 21.65 21.65 21.05 21.11 128,229 -0.19(-0.89%)
Jan 11, 2011 22.15 22.15 21.01 21.30 143,995 -0.49(-2.25%)
Jan 10, 2011 23.00 23.00 21.43 21.79 226,103 -1.31(-5.67%)
Jan 07, 2011 23.12 23.48 22.40 23.10 101,335 -0.29(-1.24%)
Jan 06, 2011 24.12 24.40 23.20 23.39 161,561 -0.28(-1.18%)
Jan 05, 2011 21.85 24.13 21.85 23.67 331,200 +1.83(+8.38%)
Jan 04, 2011 21.80 21.99 21.41 21.84 111,953 +0.33(+1.53%)
Jan 03, 2011 21.50 21.68 21.02 21.51 205,795 +0.71(+3.41%)
Dec 31, 2010 21.54 21.54 20.50 20.80 124,115 -0.54(-2.53%)
Dec 30, 2010 21.75 21.75 20.21 21.34 218,690 +0.55(+2.65%)
Dec 29, 2010 21.54 21.83 20.45 20.79 246,792 -0.75(-3.48%)
Dec 28, 2010 22.89 22.89 21.30 21.54 271,734 -0.95(-4.22%)
Dec 27, 2010 21.65 22.62 21.50 22.49 111,809 +1.19(+5.59%)
Dec 23, 2010 21.98 22.23 20.50 21.30 195,776 -0.62(-2.83%)
Dec 22, 2010 22.23 22.96 21.52 21.92 107,172 -0.40(-1.79%)
Dec 21, 2010 23.31 23.45 22.02 22.32 51,308 -0.43(-1.89%)
Dec 20, 2010 24.39 24.48 22.59 22.75 51,936 -0.59(-2.53%)
Dec 17, 2010 21.90 23.90 21.66 23.34 120,769 +1.16(+5.23%)
Dec 16, 2010 23.21 23.21 21.67 22.18 250,918 -0.73(-3.19%)
Dec 15, 2010 21.62 25.00 21.48 22.91 241,249 +1.14(+5.24%)
Dec 14, 2010 23.93 24.35 21.67 21.77 335,888 -2.37(-9.82%)
Dec 13, 2010 25.32 26.48 24.05 24.14 95,860 -1.16(-4.58%)
Dec 10, 2010 25.50 26.12 24.76 25.30 194,180 -0.23(-0.90%)
Dec 09, 2010 26.24 27.23 25.50 25.53 134,298 -0.98(-3.70%)
Dec 08, 2010 27.62 27.62 26.34 26.51 61,605 -1.31(-4.71%)
Dec 07, 2010 28.03 28.45 27.15 27.82 44,859 -0.14(-0.50%)
Dec 06, 2010 27.68 28.45 26.90 27.96 32,442 +0.36(+1.30%)
Dec 03, 2010 28.60 28.73 27.00 27.60 61,325 -0.91(-3.19%)
Dec 02, 2010 28.62 29.72 28.27 28.51 51,737 -0.33(-1.14%)
Dec 01, 2010 28.22 29.23 28.02 28.84 86,280 +1.14(+4.12%)
Nov 30, 2010 28.51 28.51 27.55 27.70 115,862 -1.50(-5.14%)
Nov 29, 2010 30.29 30.34 28.44 29.20 51,195 -1.34(-4.39%)
Nov 26, 2010 31.00 31.00 30.25 30.54 18,071 -0.04(-0.13%)
Nov 24, 2010 30.50 30.58 30.58 30.58 114,894 +0.37(+1.22%)
Nov 23, 2010 29.75 30.99 29.50 30.21 98,037 -1.13(-3.61%)
Nov 22, 2010 30.65 32.00 29.62 31.34 112,601 +0.46(+1.49%)
Nov 19, 2010 29.08 32.05 27.02 30.88 160,402 +2.32(+8.12%)
Nov 18, 2010 27.78 28.84 26.73 28.56 114,380 +1.61(+5.97%)
Nov 17, 2010 26.00 27.70 25.95 26.95 383,490 +0.97(+3.73%)
Nov 16, 2010 27.48 27.50 25.30 25.98 323,537 -2.12(-7.54%)
Nov 15, 2010 29.99 30.99 27.81 28.10 105,725 -2.07(-6.86%)
Nov 12, 2010 31.95 35.00 29.80 30.17 323,015 -2.63(-8.02%)
Nov 11, 2010 30.35 33.30 28.61 32.80 353,904 +3.11(+10.47%)
Nov 10, 2010 29.58 30.13 27.86 29.69 298,722 +0.39(+1.33%)
Nov 09, 2010 27.97 29.51 27.25 29.30 403,301 +1.65(+5.97%)
Nov 08, 2010 26.16 28.25 25.54 27.65 386,343 +1.76(+6.80%)
Nov 05, 2010 23.55 26.41 23.25 25.89 549,942 +1.46(+5.98%)
Nov 04, 2010 24.00 24.43 23.38 24.43 168,211 +0.63(+2.65%)
Nov 03, 2010 23.50 24.19 23.13 23.80 157,257 +0.54(+2.32%)
Nov 02, 2010 24.22 24.25 22.58 23.26 274,869 -0.45(-1.90%)
Nov 01, 2010 23.99 24.98 23.20 23.71 269,468 -0.41(-1.72%)
Oct 29, 2010 24.44 24.97 24.01 24.12 119,037 -0.81(-3.23%)
Oct 28, 2010 25.22 25.80 23.65 24.93 107,741 +0.15(+0.61%)
Oct 27, 2010 25.97 26.30 24.54 24.78 202,379 -0.24(-0.96%)
Oct 25, 2010 24.00 25.25 24.00 25.02 239,671 +1.47(+6.24%)
Oct 22, 2010 23.69 23.90 22.55 23.55 262,978 +0.04(+0.17%)
Oct 21, 2010 24.99 25.19 23.15 23.51 157,113 -1.40(-5.62%)
Oct 20, 2010 26.05 26.36 24.50 24.91 143,060 -1.13(-4.34%)
Oct 19, 2010 26.83 27.33 25.58 26.04 185,571 -1.48(-5.38%)
Oct 18, 2010 28.08 28.08 26.94 27.52 137,842 -0.31(-1.11%)
Oct 15, 2010 27.63 28.19 26.54 27.83 376,233 +0.66(+2.45%)
Oct 14, 2010 27.03 27.58 26.27 27.16 319,187 +0.18(+0.69%)
Oct 13, 2010 25.47 27.00 25.11 26.98 561,860 +2.35(+9.54%)
Oct 12, 2010 24.23 24.94 23.50 24.63 171,018 +0.68(+2.84%)
Oct 11, 2010 23.93 24.24 22.71 23.95 117,072 +0.42(+1.78%)
Oct 08, 2010 23.11 24.15 22.27 23.53 979,065 -0.59(-2.45%)
Oct 07, 2010 25.68 25.74 23.55 24.12 684,132 -2.03(-7.76%)
Oct 06, 2010 28.00 28.00 25.56 26.15 510,186 -1.21(-4.42%)
Oct 05, 2010 28.25 28.60 27.23 27.36 963,996 +0.01(+0.04%)
Oct 04, 2010 27.01 27.55 26.00 27.35 1,268,721 +0.20(+0.74%)
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.