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, 2011 6.960 7.370 6.850 7.160 135,919 +0.33(+4.83%)
Aug 30, 2011 6.820 7.150 6.530 6.830 126,808 -0.08(-1.16%)
Aug 29, 2011 6.270 6.950 6.270 6.910 83,380 +0.82(+13.46%)
Aug 26, 2011 5.880 6.430 5.880 6.090 121,938 +0.20(+3.40%)
Aug 25, 2011 6.010 6.130 5.854 5.890 102,705 -0.09(-1.51%)
Aug 24, 2011 6.080 6.230 5.960 5.980 55,863 +0.01(+0.17%)
Aug 23, 2011 6.050 6.160 5.970 5.970 63,640 +0.10(+1.70%)
Aug 22, 2011 6.150 6.150 5.831 5.870 161,964 -0.01(-0.17%)
Aug 19, 2011 5.990 6.400 5.840 5.880 165,809 -0.13(-2.16%)
Aug 18, 2011 6.240 6.240 5.880 6.010 195,673 -0.44(-6.82%)
Aug 17, 2011 6.880 6.950 6.400 6.450 162,264 -0.40(-5.84%)
Aug 16, 2011 7.350 7.350 6.290 6.850 334,022 -0.85(-11.04%)
Aug 15, 2011 7.750 7.850 7.570 7.700 120,008 -0.01(-0.13%)
Aug 12, 2011 7.720 7.850 7.340 7.710 66,775 +0.22(+2.94%)
Aug 11, 2011 7.290 7.500 7.100 7.490 77,955 +0.44(+6.24%)
Aug 10, 2011 6.340 7.370 6.340 7.050 191,260 +0.34(+5.07%)
Aug 09, 2011 6.641 6.740 6.360 6.710 170,182 +0.32(+5.01%)
Aug 08, 2011 6.500 6.640 6.240 6.390 218,338 -0.44(-6.44%)
Aug 05, 2011 7.320 7.320 6.530 6.830 399,037 -0.53(-7.20%)
Aug 04, 2011 7.500 7.730 7.360 7.360 179,917 -0.57(-7.19%)
Aug 03, 2011 7.630 8.000 7.320 7.930 143,950 +0.29(+3.80%)
Aug 02, 2011 7.940 8.030 7.630 7.640 133,918 -0.43(-5.33%)
Aug 01, 2011 7.980 8.190 7.720 8.070 270,306 +0.38(+4.94%)
Jul 29, 2011 7.720 7.800 7.610 7.690 48,425 -0.10(-1.28%)
Jul 28, 2011 7.860 7.980 7.760 7.790 144,031 -0.09(-1.14%)
Jul 27, 2011 8.090 8.300 7.800 7.880 142,386 -0.31(-3.79%)
Jul 26, 2011 8.220 8.580 8.060 8.190 146,519 +0.01(+0.12%)
Jul 25, 2011 8.200 8.480 8.020 8.180 42,158 -0.23(-2.73%)
Jul 22, 2011 8.300 8.420 8.100 8.410 78,190 +0.17(+2.06%)
Jul 21, 2011 8.440 8.660 8.150 8.240 84,816 -0.11(-1.32%)
Jul 20, 2011 8.370 8.590 8.060 8.350 156,313 +0.16(+1.95%)
Jul 19, 2011 8.310 8.500 8.030 8.190 157,422 +0.23(+2.89%)
Jul 18, 2011 8.330 8.550 7.750 7.960 205,161 -0.27(-3.28%)
Jul 15, 2011 8.410 8.720 8.150 8.230 231,310 +0.03(+0.37%)
Jul 14, 2011 9.090 9.180 8.160 8.200 263,916 -0.80(-8.89%)
Jul 13, 2011 9.120 9.530 8.910 9.000 222,471 +0.13(+1.52%)
Jul 12, 2011 9.030 9.360 8.780 8.865 181,854 -0.36(-3.85%)
Jul 11, 2011 9.840 9.930 9.020 9.220 257,680 -0.87(-8.62%)
Jul 08, 2011 10.35 10.40 9.950 10.09 128,227 -0.65(-6.05%)
Jul 07, 2011 10.62 10.77 10.30 10.74 332,678 +0.39(+3.77%)
Jul 06, 2011 10.69 10.69 9.916 10.35 229,732 -0.25(-2.36%)
Jul 05, 2011 10.20 10.75 10.10 10.60 472,377 +0.53(+5.26%)
Jul 01, 2011 9.340 10.75 9.270 10.07 746,161 +0.81(+8.75%)
Jun 30, 2011 9.340 9.400 8.820 9.260 435,078 +0.01(+0.11%)
Jun 29, 2011 8.700 9.320 8.350 9.250 693,595 +0.75(+8.82%)
Jun 28, 2011 7.800 8.720 7.800 8.500 607,455 +0.89(+11.70%)
Jun 27, 2011 7.050 7.890 7.030 7.610 277,226 +0.45(+6.28%)
Jun 24, 2011 6.990 7.390 6.960 7.160 160,857 +0.08(+1.13%)
Jun 23, 2011 7.150 7.420 6.850 7.080 215,150 -0.19(-2.61%)
Jun 22, 2011 7.130 7.670 6.950 7.270 361,755 +0.21(+2.97%)
Jun 21, 2011 6.580 7.150 6.520 7.060 417,592 +0.56(+8.62%)
Jun 20, 2011 6.440 7.000 6.400 6.500 251,127 -0.22(-3.27%)
Jun 17, 2011 7.200 7.400 6.620 6.720 198,901 -0.27(-3.84%)
Jun 16, 2011 7.200 7.360 6.850 6.989 135,699 -0.21(-2.94%)
Jun 15, 2011 7.380 7.440 7.100 7.200 165,969 -0.41(-5.39%)
Jun 14, 2011 7.200 7.800 7.200 7.610 530,675 +0.54(+7.64%)
Jun 13, 2011 6.650 7.370 6.650 7.070 814,852 +0.00(+0.00%)
Jun 10, 2011 7.710 7.795 6.520 7.070 1,175,727 -0.72(-9.24%)
Jun 09, 2011 8.450 8.540 7.700 7.790 812,406 -0.85(-9.89%)
Jun 08, 2011 9.190 9.380 8.590 8.645 264,385 -0.76(-8.03%)
Jun 07, 2011 9.820 9.880 8.720 9.400 571,640 -0.47(-4.76%)
Jun 06, 2011 10.69 10.84 9.820 9.870 164,828 -1.04(-9.53%)
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.