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 29, 2015 13.00 13.55 12.99 13.24 200,332 -0.43(-3.15%)
May 28, 2015 12.99 13.76 12.99 13.67 198,189 -0.25(-1.80%)
May 27, 2015 14.06 14.36 13.03 13.92 477,836 -1.08(-7.20%)
May 26, 2015 13.57 15.00 13.40 15.00 488,138 +1.28(+9.33%)
May 22, 2015 14.43 13.72 13.72 13.72 623,100 -1.27(-8.47%)
May 21, 2015 14.97 15.27 14.45 14.99 305,343 +0.08(+0.54%)
May 20, 2015 14.51 15.04 14.51 14.91 190,140 -0.09(-0.60%)
May 19, 2015 14.90 15.50 14.10 15.00 538,338 +0.54(+3.73%)
May 18, 2015 14.59 14.66 13.81 14.46 243,155 -0.23(-1.57%)
May 15, 2015 14.57 15.31 14.36 14.69 343,467 +0.17(+1.17%)
May 14, 2015 14.66 14.66 14.27 14.52 128,513 +0.01(+0.07%)
May 13, 2015 14.25 14.68 14.01 14.51 56,352 +0.24(+1.68%)
May 12, 2015 14.68 14.98 14.04 14.27 122,393 -0.51(-3.45%)
May 11, 2015 13.98 15.00 13.98 14.78 198,160 +0.86(+6.18%)
May 08, 2015 14.12 14.34 13.65 13.92 98,086 +0.00(+0.00%)
May 07, 2015 13.97 14.26 13.85 13.92 37,451 -0.12(-0.85%)
May 06, 2015 14.24 14.24 13.66 14.04 124,385 -0.20(-1.40%)
May 05, 2015 14.61 14.68 13.72 14.24 169,896 -0.54(-3.65%)
May 04, 2015 14.76 14.97 14.63 14.78 71,640 +0.03(+0.20%)
May 01, 2015 14.18 14.75 14.18 14.75 99,522 +0.66(+4.68%)
Apr 30, 2015 15.00 15.17 14.06 14.09 238,665 -0.91(-6.07%)
Apr 29, 2015 14.38 15.07 14.26 15.00 192,042 +0.56(+3.88%)
Apr 28, 2015 14.49 14.79 14.09 14.44 113,292 -0.04(-0.28%)
Apr 27, 2015 14.45 15.23 14.31 14.48 273,703 +0.10(+0.70%)
Apr 24, 2015 14.92 15.03 14.38 14.38 204,691 -0.61(-4.07%)
Apr 23, 2015 14.80 15.16 14.24 14.99 554,837 +0.13(+0.87%)
Apr 22, 2015 12.59 15.69 12.44 14.86 1,412,268 +2.54(+20.62%)
Apr 21, 2015 12.01 12.50 11.85 12.32 175,833 +0.42(+3.53%)
Apr 20, 2015 11.67 12.15 11.10 11.90 177,986 +0.36(+3.12%)
Apr 17, 2015 11.29 11.75 11.19 11.54 198,191 +0.02(+0.17%)
Apr 16, 2015 11.10 11.80 11.10 11.52 171,949 +0.35(+3.13%)
Apr 15, 2015 11.80 11.84 10.94 11.17 374,463 -0.64(-5.42%)
Apr 14, 2015 12.33 12.45 11.50 11.81 393,762 -0.43(-3.51%)
Apr 13, 2015 12.33 12.58 12.13 12.24 124,202 -0.14(-1.13%)
Apr 10, 2015 12.41 12.52 12.02 12.38 120,929 -0.09(-0.72%)
Apr 09, 2015 12.36 13.37 12.09 12.47 438,784 +0.17(+1.38%)
Apr 08, 2015 11.90 12.74 11.83 12.30 685,094 +0.40(+3.36%)
Apr 07, 2015 11.58 12.20 11.33 11.90 172,869 +0.37(+3.21%)
Apr 06, 2015 11.64 11.75 11.21 11.53 206,866 -0.23(-1.96%)
Apr 02, 2015 11.55 11.76 11.76 11.76 210,400 -0.17(-1.42%)
Apr 01, 2015 11.66 12.32 10.83 11.93 763,205 +0.06(+0.51%)
Mar 31, 2015 9.830 12.15 9.830 11.87 837,525 +1.95(+19.66%)
Mar 30, 2015 9.750 10.18 9.444 9.920 435,426 -0.38(-3.69%)
Mar 27, 2015 8.730 10.40 8.394 10.30 1,010,440 +1.58(+18.12%)
Mar 26, 2015 8.630 8.630 8.270 8.720 374,423 +0.14(+1.63%)
Mar 25, 2015 8.740 8.780 7.910 8.580 398,601 -0.16(-1.83%)
Mar 24, 2015 8.970 9.160 8.650 8.740 138,523 -0.17(-1.91%)
Mar 23, 2015 8.560 9.300 8.560 8.910 149,106 +0.41(+4.82%)
Mar 20, 2015 8.690 8.840 8.500 8.500 150,915 -0.15(-1.73%)
Mar 19, 2015 9.250 9.260 8.630 8.650 308,496 -0.64(-6.89%)
Mar 18, 2015 9.020 9.330 8.770 9.290 79,332 +0.28(+3.11%)
Mar 17, 2015 9.000 9.100 8.760 9.010 107,827 -0.01(-0.11%)
Mar 16, 2015 9.020 9.150 8.620 9.020 69,659 +0.03(+0.33%)
Mar 13, 2015 8.990 9.040 8.820 8.990 73,477 +0.08(+0.90%)
Mar 12, 2015 8.850 9.000 8.730 8.910 65,884 +0.08(+0.91%)
Mar 11, 2015 8.960 9.050 8.640 8.830 75,116 -0.13(-1.45%)
Mar 10, 2015 8.860 9.070 8.860 8.960 72,246 +0.02(+0.22%)
Mar 09, 2015 9.200 9.230 8.790 8.940 134,403 -0.20(-2.19%)
Mar 06, 2015 9.000 9.230 9.000 9.140 121,416 +0.14(+1.56%)
Mar 05, 2015 9.000 9.050 8.920 9.000 174,264 +0.04(+0.45%)
Mar 04, 2015 9.030 9.090 8.820 8.960 172,500 -0.13(-1.43%)
Mar 03, 2015 9.470 9.470 8.970 9.090 146,122 -0.44(-4.62%)
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.