Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 28, 2021 6.020 6.020 5.930 5.960 60,758 -0.02(-0.33%)
May 27, 2021 6.000 6.060 5.960 5.980 68,262 -0.02(-0.33%)
May 26, 2021 6.080 6.080 5.970 6.000 184,936 -0.05(-0.83%)
May 25, 2021 6.150 6.160 5.900 6.050 333,282 -0.11(-1.79%)
May 24, 2021 6.160 6.190 6.140 6.160 109,805 -0.01(-0.16%)
May 21, 2021 6.200 6.225 6.140 6.170 46,529 -0.03(-0.48%)
May 20, 2021 6.210 6.250 6.160 6.200 86,386 -0.03(-0.48%)
May 19, 2021 6.240 6.250 6.170 6.230 31,230 -0.02(-0.32%)
May 18, 2021 6.300 6.300 6.240 6.250 13,632 +0.01(+0.16%)
May 17, 2021 6.250 6.280 6.230 6.240 47,346 -0.02(-0.32%)
May 14, 2021 6.150 6.290 6.150 6.260 27,005 -0.01(-0.16%)
May 13, 2021 6.270 6.290 6.260 6.270 11,379 +0.02(+0.32%)
May 12, 2021 6.270 6.280 6.250 6.250 51,013 +0.00(+0.00%)
May 11, 2021 6.250 6.280 6.250 6.250 34,064 -0.01(-0.16%)
May 10, 2021 6.250 6.300 6.220 6.260 19,821 +0.04(+0.64%)
May 07, 2021 6.200 6.300 6.200 6.220 54,826 +0.04(+0.65%)
May 06, 2021 6.190 6.190 6.150 6.180 23,858 +0.01(+0.16%)
May 05, 2021 6.160 6.200 6.150 6.170 26,065 +0.01(+0.16%)
May 04, 2021 6.150 6.175 6.150 6.160 21,205 +0.00(+0.00%)
May 03, 2021 6.190 6.220 6.150 6.160 11,286 -0.03(-0.48%)
Apr 30, 2021 6.180 6.190 6.130 6.190 6,100 +0.05(+0.81%)
Apr 29, 2021 6.150 6.170 6.100 6.140 39,711 -0.01(-0.16%)
Apr 28, 2021 6.200 6.220 6.150 6.150 23,799 -0.04(-0.65%)
Apr 27, 2021 6.180 6.199 6.150 6.190 15,992 +0.04(+0.65%)
Apr 26, 2021 6.150 6.200 6.150 6.150 6,966 -0.01(-0.16%)
Apr 23, 2021 6.150 6.225 6.150 6.160 8,400 +0.01(+0.16%)
Apr 22, 2021 6.150 6.200 6.150 6.150 11,051 +0.00(+0.00%)
Apr 21, 2021 6.190 6.190 6.110 6.150 35,551 -0.06(-0.97%)
Apr 20, 2021 6.200 6.220 6.113 6.210 43,355 +0.00(+0.00%)
Apr 19, 2021 6.260 6.290 6.200 6.210 20,520 -0.04(-0.64%)
Apr 16, 2021 6.250 6.300 6.250 6.250 44,300 +0.00(+0.00%)
Apr 15, 2021 6.270 6.270 6.200 6.250 25,111 -0.02(-0.32%)
Apr 14, 2021 6.230 6.290 6.200 6.270 25,706 +0.01(+0.16%)
Apr 13, 2021 6.220 6.290 6.210 6.260 45,834 +0.01(+0.16%)
Apr 12, 2021 6.230 6.260 6.150 6.250 73,621 -0.01(-0.16%)
Apr 09, 2021 6.260 6.290 6.200 6.260 26,200 +0.02(+0.32%)
Apr 08, 2021 6.300 6.316 6.190 6.240 41,550 +0.00(+0.00%)
Apr 07, 2021 6.160 6.320 6.150 6.240 75,029 +0.09(+1.46%)
Apr 06, 2021 6.180 6.215 6.150 6.150 24,940 +0.00(+0.00%)
Apr 05, 2021 6.150 6.220 6.100 6.150 39,777 +0.05(+0.82%)
Apr 01, 2021 6.080 6.150 6.080 6.100 20,000 +0.01(+0.16%)
Mar 31, 2021 6.010 6.130 6.010 6.090 30,358 +0.07(+1.16%)
Mar 30, 2021 6.000 6.050 6.000 6.020 72,529 +0.02(+0.33%)
Mar 29, 2021 6.080 6.080 6.000 6.000 56,333 -0.01(-0.17%)
Mar 26, 2021 6.010 6.030 5.980 6.010 39,200 +0.01(+0.17%)
Mar 25, 2021 6.000 6.035 5.970 6.000 71,733 +0.00(+0.00%)
Mar 24, 2021 6.000 6.050 6.000 6.000 60,617 +0.00(+0.00%)
Mar 23, 2021 6.050 6.100 5.990 6.000 107,545 -0.07(-1.15%)
Mar 22, 2021 6.070 6.150 6.030 6.070 82,668 +0.02(+0.33%)
Mar 19, 2021 6.010 6.090 5.984 6.050 48,500 +0.04(+0.67%)
Mar 18, 2021 6.010 6.080 5.980 6.010 59,485 +0.00(+0.00%)
Mar 17, 2021 5.940 6.080 5.920 6.010 100,306 +0.09(+1.52%)
Mar 16, 2021 5.850 5.990 5.810 5.920 608,017 -0.10(-1.66%)
Mar 15, 2021 5.950 6.150 5.910 6.020 959,307 -0.26(-4.14%)
Mar 12, 2021 6.250 6.280 6.200 6.280 1,533,400 +0.66(+11.74%)
Mar 11, 2021 5.160 5.710 5.160 5.620 241,092 +0.40(+7.66%)
Mar 10, 2021 5.250 5.350 5.120 5.220 133,340 +0.00(+0.00%)
Mar 09, 2021 5.220 5.300 5.160 5.220 162,139 +0.06(+1.16%)
Mar 08, 2021 4.980 5.280 4.980 5.160 207,080 +0.19(+3.82%)
Mar 05, 2021 4.830 5.150 4.820 4.970 217,700 +0.15(+3.11%)
Mar 04, 2021 4.810 4.880 4.760 4.820 171,186 -0.03(-0.62%)
Mar 03, 2021 4.780 4.950 4.780 4.850 256,418 +0.06(+1.25%)
Mar 02, 2021 4.810 4.830 4.755 4.790 203,312 +0.10(+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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.