Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Customer Ord (NQ: CCRC )

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 (%)
Mar 31, 2016 8.900 8.950 8.680 8.860 264,606 -0.09(-1.01%)
Mar 30, 2016 8.800 9.030 8.580 8.950 288,213 +0.06(+0.67%)
Mar 29, 2016 8.750 8.970 8.710 8.890 114,961 +0.11(+1.25%)
Mar 28, 2016 8.550 8.860 8.460 8.780 70,095 +0.26(+3.05%)
Mar 24, 2016 8.390 8.520 8.520 8.520 213,300 +0.15(+1.79%)
Mar 23, 2016 8.710 8.770 8.190 8.370 112,353 -0.29(-3.35%)
Mar 22, 2016 8.800 8.960 8.620 8.660 205,405 -0.08(-0.92%)
Mar 21, 2016 8.800 8.960 8.550 8.740 355,731 -0.16(-1.80%)
Mar 18, 2016 8.860 8.900 8.630 8.900 297,697 +0.03(+0.34%)
Mar 17, 2016 8.560 8.940 8.560 8.870 68,853 +0.33(+3.86%)
Mar 16, 2016 8.640 8.840 8.530 8.540 102,899 -0.03(-0.35%)
Mar 15, 2016 8.950 8.960 8.500 8.570 108,070 -0.34(-3.82%)
Mar 14, 2016 9.620 10.10 8.760 8.910 148,731 -0.70(-7.28%)
Mar 11, 2016 10.08 10.35 9.600 9.610 228,060 -0.42(-4.19%)
Mar 10, 2016 10.05 10.42 9.910 10.03 287,811 -0.07(-0.69%)
Mar 09, 2016 9.250 10.75 9.250 10.10 573,910 +0.88(+9.54%)
Mar 08, 2016 8.800 9.580 8.750 9.220 349,364 +0.46(+5.25%)
Mar 07, 2016 8.870 9.010 8.580 8.760 111,541 -0.13(-1.46%)
Mar 04, 2016 8.850 9.250 8.700 8.890 129,980 +0.06(+0.68%)
Mar 03, 2016 8.910 9.240 8.550 8.830 169,781 -0.06(-0.67%)
Mar 02, 2016 8.730 9.490 8.730 8.890 157,719 +0.23(+2.66%)
Mar 01, 2016 9.040 9.990 8.520 8.660 163,165 -0.25(-2.81%)
Feb 29, 2016 9.600 10.01 8.600 8.910 202,104 -0.64(-6.70%)
Feb 26, 2016 10.64 10.78 9.440 9.550 226,792 -1.01(-9.56%)
Feb 25, 2016 10.63 10.80 10.10 10.56 272,717 -0.05(-0.47%)
Feb 24, 2016 10.62 10.76 10.32 10.61 129,790 -0.03(-0.28%)
Feb 23, 2016 10.60 10.73 10.05 10.64 147,936 -0.01(-0.09%)
Feb 22, 2016 9.390 10.65 9.040 10.65 148,144 +1.35(+14.52%)
Feb 19, 2016 9.060 9.360 8.750 9.300 101,894 +0.22(+2.42%)
Feb 18, 2016 9.640 9.870 8.920 9.080 100,135 -0.57(-5.91%)
Feb 17, 2016 9.050 9.730 9.050 9.650 111,294 +0.57(+6.28%)
Feb 16, 2016 9.350 9.660 8.890 9.080 109,558 -0.23(-2.47%)
Feb 12, 2016 8.680 9.310 9.310 9.310 94,600 +0.72(+8.38%)
Feb 11, 2016 9.030 9.030 8.330 8.590 77,879 -0.59(-6.43%)
Feb 10, 2016 9.060 9.180 102,209 -0.27(-2.86%)
Feb 09, 2016 10.25 10.25 9.010 9.450 96,687 -0.77(-7.54%)
Feb 08, 2016 8.780 10.22 7.770 10.22 70,433 +1.47(+16.80%)
Feb 05, 2016 10.000 8.520 8.750 72,690 -1.25(-12.50%)
Feb 04, 2016 9.710 10.00 9.220 10.000 19,824 +0.14(+1.42%)
Feb 03, 2016 9.680 9.990 9.260 9.860 84,197 +0.18(+1.86%)
Feb 02, 2016 7.660 9.750 7.450 9.680 63,767 +2.53(+35.38%)
Feb 01, 2016 7.150 7.150 7.150 7.150 1,301 -0.90(-11.18%)
Jan 29, 2016 6.470 8.050 6.390 8.050 29,467 +1.59(+24.61%)
Jan 28, 2016 6.380 6.550 6.330 6.460 17,256 +0.16(+2.54%)
Jan 27, 2016 6.100 6.600 6.070 6.300 19,844 -0.05(-0.79%)
Jan 26, 2016 6.280 6.710 6.210 6.350 27,401 +0.08(+1.27%)
Jan 25, 2016 5.890 6.750 5.760 6.270 44,077 +0.23(+3.81%)
Jan 22, 2016 5.960 6.330 5.760 6.040 24,762 -0.25(-3.97%)
Jan 21, 2016 6.290 6.400 5.650 6.290 31,466 +0.00(+0.00%)
Jan 20, 2016 7.720 7.720 6.150 6.290 27,784 -1.39(-18.10%)
Jan 19, 2016 8.900 9.100 7.620 7.680 86,326 -1.20(-13.51%)
Jan 15, 2016 8.880 8.880 8.880 0 +0.08(+0.91%)
Jan 14, 2016 8.310 8.800 8.120 8.800 14,404 +0.54(+6.54%)
Jan 13, 2016 7.920 8.750 7.810 8.260 37,752 +0.33(+4.16%)
Jan 12, 2016 7.760 8.030 7.320 7.930 53,045 +0.28(+3.66%)
Jan 11, 2016 7.360 7.650 7.230 7.650 37,313 +0.19(+2.55%)
Jan 08, 2016 7.360 7.660 7.240 7.460 71,488 +0.32(+4.48%)
Jan 07, 2016 7.000 7.600 7.000 7.140 83,872 -0.31(-4.16%)
Jan 06, 2016 7.620 7.880 7.199 7.450 95,825 -0.23(-3.00%)
Jan 05, 2016 7.350 8.040 7.340 7.680 84,409 +0.16(+2.13%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.