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 (%)
Sep 29, 2017 0.8600 0.9000 0.8500 0.8500 140,192 -0.01(-1.16%)
Sep 28, 2017 0.9150 0.9500 0.8308 0.8600 283,345 -0.05(-5.56%)
Sep 27, 2017 0.8000 0.9790 0.8000 0.9106 802,329 +0.10(+12.42%)
Sep 26, 2017 0.8000 0.8399 0.7988 0.8100 201,853 +0.00(+0.00%)
Sep 25, 2017 0.8100 0.8100 0.8000 0.8100 77,716 -0.00(-0.01%)
Sep 22, 2017 0.8199 0.8199 0.7997 0.8101 40,593 +0.01(+1.26%)
Sep 21, 2017 0.7800 0.8198 0.7800 0.8000 127,955 +0.00(+0.00%)
Sep 20, 2017 0.7900 0.8122 0.7900 0.8000 45,222 +0.00(+0.57%)
Sep 19, 2017 0.8090 0.8399 0.7910 0.7955 347,703 -0.00(-0.56%)
Sep 18, 2017 0.7901 0.8240 0.7901 0.8000 154,288 +0.01(+1.27%)
Sep 15, 2017 0.8100 0.8300 0.7900 0.7900 209,984 -0.01(-1.26%)
Sep 14, 2017 0.8012 0.8200 0.7905 0.8001 136,858 +0.00(+0.01%)
Sep 13, 2017 0.8000 0.8104 0.7905 0.8000 187,977 -0.01(-1.28%)
Sep 12, 2017 0.8099 0.8200 0.7800 0.8104 37,511 +0.01(+1.30%)
Sep 11, 2017 0.7900 0.8300 0.7700 0.8000 79,451 +0.00(+0.00%)
Sep 08, 2017 0.7999 0.8188 0.7900 0.8000 19,467 +0.00(+0.00%)
Sep 07, 2017 0.7900 0.8300 0.7900 0.8000 16,310 +0.01(+1.25%)
Sep 06, 2017 0.7996 0.8300 0.7901 0.7901 153,421 -0.01(-1.31%)
Sep 05, 2017 0.8399 0.8399 0.7900 0.8006 77,251 -0.01(-1.16%)
Sep 01, 2017 0.8299 0.8399 0.8199 0.8100 12,683 -0.02(-2.40%)
Aug 31, 2017 0.8400 0.8400 0.7800 0.8299 69,758 +0.01(+1.21%)
Aug 30, 2017 0.8390 0.8400 0.8069 0.8200 31,651 +0.01(+0.74%)
Aug 29, 2017 0.7800 0.8200 0.7800 0.8140 30,414 +0.02(+3.04%)
Aug 28, 2017 0.8200 0.8301 0.7800 0.7900 103,018 -0.03(-3.54%)
Aug 25, 2017 0.7800 0.8400 0.7800 0.8190 74,009 +0.02(+2.36%)
Aug 24, 2017 0.7998 0.8400 0.7800 0.8001 67,587 -0.03(-3.59%)
Aug 23, 2017 0.8100 0.8400 0.7223 0.8299 185,938 -0.01(-1.20%)
Aug 22, 2017 0.9900 0.9903 0.8201 0.8400 488,911 -0.07(-7.69%)
Aug 21, 2017 0.8409 0.9500 0.8200 0.9100 974,321 +0.08(+9.64%)
Aug 18, 2017 0.8760 0.8760 0.8000 0.8300 216,249 -0.02(-2.35%)
Aug 17, 2017 0.8180 0.8800 0.7800 0.8500 375,133 +0.04(+4.94%)
Aug 16, 2017 0.7800 0.8200 0.7500 0.8100 246,265 +0.04(+5.19%)
Aug 15, 2017 0.7582 0.7900 0.7500 0.7700 135,532 +0.02(+2.65%)
Aug 14, 2017 0.7300 0.7645 0.7300 0.7501 48,334 -0.01(-1.04%)
Aug 11, 2017 0.7614 0.7969 0.7200 0.7580 139,174 -0.01(-1.21%)
Aug 10, 2017 0.7600 0.8000 0.7600 0.7673 91,311 +0.00(+0.50%)
Aug 09, 2017 0.7800 0.8000 0.7601 0.7635 106,344 -0.03(-3.35%)
Aug 08, 2017 0.8103 0.8500 0.7700 0.7900 49,649 -0.01(-1.10%)
Aug 07, 2017 0.7600 0.8080 0.7600 0.7988 118,533 +0.04(+4.83%)
Aug 04, 2017 0.7603 0.8100 0.7601 0.7620 519,689 -0.02(-2.32%)
Aug 03, 2017 0.7800 0.8144 0.7600 0.7801 242,802 -0.02(-2.49%)
Aug 02, 2017 0.8006 0.8298 0.7901 0.8000 104,661 -0.01(-1.23%)
Aug 01, 2017 0.8130 0.8456 0.8000 0.8100 155,584 +0.00(+0.00%)
Jul 31, 2017 0.8300 0.8680 0.8100 0.8100 230,614 -0.03(-3.58%)
Jul 28, 2017 0.8800 0.9100 0.8400 0.8401 178,377 -0.03(-3.99%)
Jul 27, 2017 0.9400 0.9400 0.8400 0.8750 397,327 -0.00(-0.11%)
Jul 26, 2017 0.9100 0.9350 0.8510 0.8760 436,747 -0.05(-5.81%)
Jul 25, 2017 0.9600 0.9682 0.9000 0.9300 395,946 -0.02(-2.11%)
Jul 24, 2017 0.9331 1.000 0.9030 0.9500 269,727 +0.03(+3.25%)
Jul 21, 2017 0.8900 0.9600 0.8900 0.9201 116,836 +0.00(+0.00%)
Jul 20, 2017 0.9295 0.9900 0.9020 0.9201 47,726 +0.00(+0.01%)
Jul 19, 2017 0.9000 0.9599 0.9000 0.9200 180,620 -0.04(-4.17%)
Jul 18, 2017 0.9600 0.9800 0.9400 0.9600 111,510 +0.01(+1.05%)
Jul 17, 2017 0.9400 0.9750 0.9400 0.9500 26,207 -0.02(-2.06%)
Jul 14, 2017 0.9400 0.9780 0.9400 0.9700 65,225 +0.03(+3.19%)
Jul 13, 2017 0.9200 0.9925 0.9200 0.9400 388,804 -0.05(-5.05%)
Jul 12, 2017 1.000 1.050 0.9700 0.9900 143,876 -0.01(-1.00%)
Jul 11, 2017 0.9700 1.050 0.9600 1.000 211,780 +0.03(+3.09%)
Jul 10, 2017 0.9600 1.030 0.9500 0.9700 77,207 -0.01(-1.02%)
Jul 07, 2017 1.030 1.030 0.9600 0.9800 156,197 -0.04(-3.92%)
Jul 06, 2017 1.100 1.100 1.000 1.020 200,529 -0.08(-7.27%)
Jul 05, 2017 1.170 1.170 1.100 1.100 125,948 -0.03(-2.65%)
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.