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 (%)
Dec 30, 2011 4.080 4.100 3.960 4.010 143,842 -0.04(-0.99%)
Dec 29, 2011 4.000 4.060 3.960 4.050 124,803 +0.02(+0.50%)
Dec 28, 2011 3.942 4.050 3.920 4.030 70,049 +0.08(+2.03%)
Dec 27, 2011 4.150 4.150 3.920 3.950 56,005 -0.21(-5.05%)
Dec 23, 2011 4.160 4.255 4.050 4.160 43,922 +0.23(+5.85%)
Dec 21, 2011 3.850 3.980 3.850 3.930 92,041 +0.08(+2.08%)
Dec 20, 2011 3.960 4.019 3.800 3.850 456,614 -0.04(-1.00%)
Dec 19, 2011 4.130 4.130 3.845 3.889 63,301 -0.24(-5.84%)
Dec 16, 2011 4.100 4.200 4.100 4.130 13,166 -0.02(-0.48%)
Dec 15, 2011 4.141 4.230 4.100 4.150 46,431 -0.04(-0.95%)
Dec 14, 2011 4.270 4.270 4.120 4.190 20,732 -0.05(-1.18%)
Dec 13, 2011 4.250 4.330 4.150 4.240 69,775 +0.02(+0.47%)
Dec 12, 2011 4.280 4.310 4.150 4.220 76,844 -0.03(-0.71%)
Dec 09, 2011 4.290 4.350 4.147 4.250 73,858 -0.04(-0.93%)
Dec 08, 2011 4.370 4.470 4.240 4.290 83,069 -0.18(-4.03%)
Dec 07, 2011 4.650 4.650 4.380 4.470 108,039 -0.16(-3.46%)
Dec 06, 2011 4.740 4.740 4.600 4.630 41,372 -0.09(-1.91%)
Dec 05, 2011 4.880 4.880 4.650 4.720 51,080 -0.01(-0.21%)
Dec 02, 2011 4.660 4.820 4.650 4.730 44,285 +0.08(+1.72%)
Dec 01, 2011 4.820 4.850 4.650 4.650 50,860 -0.24(-4.91%)
Nov 30, 2011 5.090 5.150 4.840 4.890 135,161 -0.11(-2.20%)
Nov 29, 2011 4.830 5.150 4.820 5.000 130,125 +0.03(+0.60%)
Nov 28, 2011 5.100 5.100 4.970 4.970 53,314 +0.01(+0.20%)
Nov 25, 2011 5.000 5.000 4.890 4.960 41,682 +0.04(+0.81%)
Nov 23, 2011 5.000 5.030 4.920 4.920 27,754 -0.18(-3.53%)
Nov 22, 2011 4.950 5.130 4.950 5.100 257,557 +0.17(+3.45%)
Nov 21, 2011 5.100 5.110 4.820 4.930 100,448 -0.16(-3.14%)
Nov 18, 2011 5.110 5.170 5.000 5.090 31,950 -0.01(-0.20%)
Nov 17, 2011 5.122 5.160 5.060 5.100 48,727 -0.02(-0.39%)
Nov 16, 2011 5.002 5.230 5.002 5.120 35,132 +0.04(+0.79%)
Nov 15, 2011 5.150 5.150 5.070 5.080 60,269 +0.01(+0.20%)
Nov 14, 2011 5.020 5.180 5.020 5.070 37,765 -0.02(-0.39%)
Nov 11, 2011 5.100 5.160 5.060 5.090 62,113 +0.06(+1.19%)
Nov 10, 2011 5.019 5.170 5.000 5.030 72,615 -0.02(-0.40%)
Nov 09, 2011 5.150 5.260 5.010 5.050 70,955 -0.18(-3.44%)
Nov 08, 2011 5.280 5.410 5.151 5.230 52,397 +0.16(+3.16%)
Nov 07, 2011 5.070 5.400 4.950 5.070 52,350 -0.03(-0.59%)
Nov 04, 2011 4.800 5.170 4.800 5.100 63,393 +0.17(+3.45%)
Nov 03, 2011 4.710 4.980 4.710 4.930 113,221 +0.18(+3.79%)
Nov 02, 2011 4.800 4.890 4.720 4.750 165,258 -0.01(-0.21%)
Nov 01, 2011 4.840 4.970 4.690 4.760 178,654 -0.26(-5.18%)
Oct 31, 2011 5.000 5.300 4.920 5.020 126,070 -0.20(-3.83%)
Oct 28, 2011 5.460 5.460 5.200 5.220 300,304 -0.12(-2.25%)
Oct 27, 2011 5.180 5.550 5.060 5.340 140,635 +0.27(+5.33%)
Oct 26, 2011 5.160 5.160 4.810 5.070 120,194 +0.09(+1.81%)
Oct 25, 2011 5.210 5.210 4.910 4.980 63,845 -0.15(-2.92%)
Oct 24, 2011 4.820 5.200 4.820 5.130 74,647 +0.29(+5.99%)
Oct 21, 2011 4.870 4.870 4.721 4.840 19,521 +0.09(+1.89%)
Oct 20, 2011 4.951 4.951 4.690 4.750 36,088 -0.08(-1.66%)
Oct 19, 2011 4.680 5.010 4.620 4.830 65,897 +0.07(+1.47%)
Oct 18, 2011 4.818 5.000 4.590 4.760 62,150 +0.10(+2.15%)
Oct 17, 2011 4.520 5.160 4.450 4.660 117,941 +0.15(+3.33%)
Oct 14, 2011 4.380 4.640 4.270 4.510 64,181 +0.17(+3.92%)
Oct 13, 2011 4.360 4.390 4.250 4.340 36,600 -0.07(-1.59%)
Oct 12, 2011 4.380 4.500 4.260 4.410 48,580 +0.16(+3.76%)
Oct 11, 2011 4.120 4.380 4.100 4.250 298,258 -0.03(-0.70%)
Oct 10, 2011 4.065 4.309 4.065 4.280 19,347 +0.21(+5.16%)
Oct 07, 2011 4.500 4.500 4.030 4.070 23,689 -0.34(-7.71%)
Oct 06, 2011 4.260 4.430 4.210 4.410 63,774 +0.31(+7.56%)
Oct 05, 2011 3.900 4.190 3.900 4.100 33,250 +0.26(+6.77%)
Oct 04, 2011 4.020 4.051 3.657 3.840 110,278 -0.26(-6.34%)
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.