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 (%)
Aug 31, 2015 7.140 7.550 7.060 7.130 169,927 -0.18(-2.46%)
Aug 28, 2015 6.490 7.440 6.240 7.310 315,921 +0.84(+12.98%)
Aug 27, 2015 6.300 6.990 6.300 6.470 389,581 +0.27(+4.35%)
Aug 26, 2015 6.330 6.570 6.140 6.200 350,943 +0.00(+0.00%)
Aug 25, 2015 6.140 6.635 6.010 6.200 447,852 +0.37(+6.35%)
Aug 24, 2015 5.350 6.570 4.690 5.830 805,021 +0.24(+4.29%)
Aug 21, 2015 7.840 7.865 5.500 5.590 1,962,001 -2.92(-34.31%)
Aug 20, 2015 9.500 9.750 8.330 8.510 252,000 -1.08(-11.26%)
Aug 19, 2015 9.730 9.850 9.550 9.590 69,847 -0.23(-2.34%)
Aug 18, 2015 10.09 10.09 9.750 9.820 115,624 -0.38(-3.73%)
Aug 17, 2015 9.750 10.43 9.744 10.20 78,169 +0.41(+4.19%)
Aug 14, 2015 9.780 9.980 9.770 9.790 45,580 +0.01(+0.10%)
Aug 13, 2015 9.840 10.14 9.740 9.780 44,323 +0.00(+0.00%)
Aug 12, 2015 9.690 10.17 9.600 9.780 91,539 -0.04(-0.41%)
Aug 11, 2015 10.00 10.21 9.810 9.820 48,850 -0.36(-3.54%)
Aug 10, 2015 9.740 10.27 9.720 10.18 79,030 +0.52(+5.38%)
Aug 07, 2015 10.05 10.09 9.560 9.660 94,711 -0.30(-3.01%)
Aug 06, 2015 9.890 10.08 9.780 9.960 94,419 +0.12(+1.22%)
Aug 05, 2015 9.890 10.08 9.730 9.840 62,062 +0.07(+0.72%)
Aug 04, 2015 9.700 9.970 9.676 9.770 50,859 +0.13(+1.35%)
Aug 03, 2015 10.27 10.28 9.560 9.640 169,791 -0.68(-6.59%)
Jul 31, 2015 9.760 10.34 9.760 10.32 128,638 +0.44(+4.45%)
Jul 30, 2015 10.05 10.17 9.820 9.880 59,539 -0.23(-2.27%)
Jul 29, 2015 10.21 10.24 9.910 10.11 150,643 +0.08(+0.80%)
Jul 28, 2015 10.24 10.65 10.00 10.03 139,259 -0.08(-0.79%)
Jul 27, 2015 10.27 10.40 9.890 10.11 199,539 -0.59(-5.51%)
Jul 24, 2015 10.42 10.81 10.15 10.70 160,102 +0.46(+4.49%)
Jul 23, 2015 10.57 10.71 10.22 10.24 160,697 -0.18(-1.73%)
Jul 22, 2015 10.71 10.71 10.38 10.42 195,381 -0.26(-2.43%)
Jul 21, 2015 10.28 10.84 10.28 10.68 80,554 +0.35(+3.39%)
Jul 20, 2015 10.41 10.56 10.09 10.33 253,314 -0.02(-0.19%)
Jul 17, 2015 10.35 10.82 10.35 10.35 224,321 +0.17(+1.67%)
Jul 16, 2015 10.47 10.66 10.14 10.18 171,596 -0.08(-0.78%)
Jul 15, 2015 10.56 10.70 10.04 10.26 285,330 -0.47(-4.38%)
Jul 14, 2015 10.00 10.96 10.00 10.73 251,190 +0.60(+5.92%)
Jul 13, 2015 10.07 10.30 10.03 10.13 205,578 +0.21(+2.12%)
Jul 10, 2015 10.32 10.53 9.840 9.920 274,267 -0.08(-0.80%)
Jul 09, 2015 10.44 10.60 9.920 10.00 481,018 +0.89(+9.77%)
Jul 08, 2015 8.250 9.290 8.120 9.110 584,781 -0.31(-3.29%)
Jul 07, 2015 9.860 10.00 8.710 9.420 902,623 -0.97(-9.34%)
Jul 06, 2015 10.90 10.94 10.32 10.39 504,541 -1.01(-8.86%)
Jul 02, 2015 12.11 11.40 11.40 11.40 388,700 -0.62(-5.16%)
Jul 01, 2015 12.45 12.60 11.91 12.02 198,045 -0.50(-3.99%)
Jun 30, 2015 12.37 12.72 12.33 12.52 189,061 +0.49(+4.07%)
Jun 29, 2015 11.78 12.28 11.69 12.03 382,376 -0.16(-1.31%)
Jun 26, 2015 12.90 12.96 11.85 12.19 308,939 -0.97(-7.37%)
Jun 25, 2015 13.32 13.41 13.03 13.16 184,052 -0.19(-1.42%)
Jun 24, 2015 13.58 13.63 13.21 13.35 136,280 -0.20(-1.48%)
Jun 23, 2015 13.48 13.87 13.43 13.55 129,208 +0.23(+1.73%)
Jun 22, 2015 13.15 13.37 13.00 13.32 147,207 +0.33(+2.54%)
Jun 19, 2015 13.47 13.48 12.81 12.99 284,309 -0.55(-4.06%)
Jun 18, 2015 13.88 13.88 13.43 13.54 139,139 -0.32(-2.31%)
Jun 17, 2015 13.83 14.32 13.77 13.86 322,129 +0.36(+2.67%)
Jun 16, 2015 13.90 13.90 13.18 13.50 327,461 -0.40(-2.88%)
Jun 15, 2015 14.88 15.00 13.69 13.90 640,216 -1.20(-7.95%)
Jun 12, 2015 14.57 15.49 14.41 15.10 858,525 +0.24(+1.62%)
Jun 11, 2015 14.84 15.68 14.65 14.86 724,802 -0.67(-4.31%)
Jun 10, 2015 12.37 15.56 12.37 15.53 1,634,339 +3.10(+24.94%)
Jun 09, 2015 12.62 12.71 12.30 12.43 169,583 -0.27(-2.13%)
Jun 08, 2015 13.11 13.41 12.64 12.70 102,110 -0.49(-3.71%)
Jun 05, 2015 12.91 13.25 12.81 13.19 120,623 +0.24(+1.85%)
Jun 04, 2015 13.50 13.50 12.85 12.95 155,412 -0.54(-4.00%)
Jun 03, 2015 13.23 13.73 13.17 13.49 260,889 +0.14(+1.05%)
Jun 02, 2015 13.27 13.66 13.25 13.35 164,769 -0.09(-0.67%)
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.