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 (%)
May 31, 2012 5.500 5.700 5.300 5.700 34,289 +0.09(+1.60%)
May 30, 2012 5.640 5.700 5.490 5.610 29,649 +0.04(+0.72%)
May 29, 2012 5.590 5.750 5.345 5.570 66,555 +0.13(+2.39%)
May 25, 2012 5.560 5.690 5.430 5.440 27,061 -0.22(-3.89%)
May 24, 2012 5.850 5.900 5.440 5.660 113,199 -0.16(-2.75%)
May 23, 2012 5.400 5.850 5.330 5.820 41,113 +0.38(+6.99%)
May 22, 2012 5.450 5.860 4.850 5.440 133,782 +0.94(+20.89%)
May 21, 2012 4.140 4.710 4.140 4.500 70,428 +0.17(+3.93%)
May 18, 2012 4.390 4.450 4.250 4.330 98,780 -0.20(-4.42%)
May 17, 2012 4.600 4.750 4.430 4.530 35,796 -0.09(-1.95%)
May 16, 2012 4.940 4.940 4.500 4.620 102,371 -0.22(-4.55%)
May 15, 2012 5.110 5.240 4.810 4.840 41,064 -0.27(-5.28%)
May 14, 2012 5.190 5.360 5.030 5.110 35,141 -0.28(-5.19%)
May 11, 2012 5.350 5.460 5.300 5.390 14,252 +0.01(+0.19%)
May 10, 2012 5.420 5.480 5.361 5.380 3,477 -0.07(-1.28%)
May 09, 2012 5.400 5.460 5.270 5.450 4,085 +0.13(+2.44%)
May 08, 2012 5.460 5.460 5.230 5.320 18,196 -0.17(-3.10%)
May 07, 2012 5.410 5.557 5.410 5.490 3,453 -0.03(-0.54%)
May 04, 2012 5.540 5.590 5.431 5.520 8,178 -0.11(-1.95%)
May 03, 2012 5.680 5.780 5.520 5.630 5,560 -0.09(-1.57%)
May 02, 2012 5.720 5.725 5.601 5.720 6,790 +0.18(+3.25%)
May 01, 2012 5.650 5.740 5.500 5.540 42,319 +0.00(+0.00%)
Apr 30, 2012 5.510 5.610 5.466 5.540 21,870 +0.03(+0.54%)
Apr 27, 2012 5.740 5.740 5.485 5.510 22,368 -0.09(-1.61%)
Apr 26, 2012 5.750 5.840 5.510 5.600 17,000 +0.09(+1.63%)
Apr 25, 2012 5.260 5.570 5.260 5.510 33,205 +0.23(+4.36%)
Apr 24, 2012 5.300 5.490 5.200 5.280 155,586 +0.04(+0.76%)
Apr 23, 2012 5.400 5.500 5.210 5.240 210,423 -0.24(-4.38%)
Apr 20, 2012 5.700 5.740 5.420 5.480 99,955 -0.16(-2.84%)
Apr 19, 2012 5.613 5.980 5.570 5.640 63,596 +0.07(+1.26%)
Apr 18, 2012 5.940 5.940 5.560 5.570 31,098 -0.19(-3.30%)
Apr 17, 2012 5.510 5.900 5.510 5.760 34,206 +0.20(+3.60%)
Apr 16, 2012 5.580 5.800 5.501 5.560 50,565 -0.22(-3.81%)
Apr 13, 2012 5.720 5.890 5.606 5.780 48,689 -0.07(-1.20%)
Apr 12, 2012 5.450 5.930 5.450 5.850 46,240 +0.39(+7.14%)
Apr 11, 2012 5.850 6.000 5.460 5.460 78,779 -0.30(-5.21%)
Apr 10, 2012 5.620 5.890 5.620 5.760 49,691 +0.17(+3.04%)
Apr 09, 2012 5.580 5.790 5.450 5.590 80,246 +0.10(+1.82%)
Apr 05, 2012 5.400 5.580 5.390 5.490 19,847 +0.04(+0.73%)
Apr 04, 2012 5.550 5.700 5.390 5.450 58,637 -0.06(-1.09%)
Apr 03, 2012 5.630 5.910 5.500 5.510 59,399 -0.05(-0.90%)
Apr 02, 2012 5.580 5.630 5.380 5.560 76,512 -0.10(-1.77%)
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%)
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.