Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

China Cosco Holdings (OP: CICOY )

8.280 -1.220 (-12.84%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 11, 2024 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 (%)
Oct 29, 2021 7.480 7.850 7.480 7.770 14,450 +0.29(+3.88%)
Oct 28, 2021 7.670 7.670 7.150 7.480 8,232 -0.02(-0.27%)
Oct 27, 2021 7.700 7.660 7.465 7.500 6,084 -0.14(-1.83%)
Oct 26, 2021 7.645 7.640 13,061 +0.05(+0.63%)
Oct 25, 2021 7.360 7.650 7.330 7.592 25,391 +0.32(+4.43%)
Oct 22, 2021 7.150 7.350 7.145 7.270 40,907 +0.07(+0.97%)
Oct 21, 2021 6.950 7.460 6.950 7.200 45,022 -0.08(-1.10%)
Oct 20, 2021 7.310 7.310 7.080 7.280 33,522 -0.14(-1.89%)
Oct 19, 2021 7.130 7.420 7.130 7.420 32,329 +0.55(+8.08%)
Oct 18, 2021 6.560 6.870 6.530 6.865 23,495 +0.32(+4.81%)
Oct 15, 2021 6.550 6.590 6.425 6.550 99,344 -0.60(-8.38%)
Oct 14, 2021 7.180 7.180 7.020 7.149 15,280 +0.01(+0.20%)
Oct 13, 2021 7.150 7.150 7.125 7.135 7,232 +0.00(+0.00%)
Oct 12, 2021 7.100 7.150 7.100 7.135 9,878 +0.00(+0.07%)
Oct 11, 2021 7.250 7.250 7.050 7.130 16,695 -0.43(-5.69%)
Oct 08, 2021 7.250 7.560 7.250 7.560 9,080 +0.16(+2.18%)
Oct 07, 2021 7.400 7.400 7.300 7.399 24,585 +0.10(+1.36%)
Oct 06, 2021 6.910 7.350 6.910 7.300 2,804 -0.01(-0.14%)
Oct 05, 2021 7.205 7.350 7.190 7.310 31,594 +0.11(+1.53%)
Oct 04, 2021 7.430 7.430 7.030 7.200 37,453 -0.51(-6.68%)
Oct 01, 2021 7.870 7.870 7.561 7.715 9,851 -0.08(-1.09%)
Sep 30, 2021 7.750 7.800 7.560 7.800 14,420 +0.13(+1.69%)
Sep 29, 2021 7.700 7.730 7.645 7.670 16,588 -0.12(-1.54%)
Sep 28, 2021 7.560 8.020 7.560 7.790 13,749 -0.34(-4.18%)
Sep 27, 2021 7.970 8.130 7.600 8.130 106,040 -0.97(-10.66%)
Sep 24, 2021 9.156 9.156 9.100 9.100 769 +0.13(+1.51%)
Sep 23, 2021 9.020 9.210 8.770 8.965 1,820 +0.14(+1.59%)
Sep 22, 2021 8.825 8.825 8.825 8.825 475 +0.12(+1.44%)
Sep 21, 2021 8.980 8.980 8.700 8.700 7,147 -0.04(-0.40%)
Sep 20, 2021 8.725 8.950 8.500 8.735 7,195 -0.46(-5.05%)
Sep 17, 2021 9.100 9.200 9.000 9.200 2,938 +0.05(+0.60%)
Sep 16, 2021 9.220 9.220 8.935 9.145 3,168 -0.17(-1.77%)
Sep 15, 2021 9.063 9.310 9.063 9.310 4,007 -0.24(-2.51%)
Sep 14, 2021 9.840 9.840 9.191 9.550 4,721 -0.46(-4.60%)
Sep 13, 2021 10.25 10.25 10.01 10.01 6,689 -0.09(-0.85%)
Sep 10, 2021 9.840 10.20 9.840 10.10 5,382 +0.73(+7.75%)
Sep 09, 2021 9.500 9.520 9.370 9.370 1,585 -0.34(-3.50%)
Sep 08, 2021 10.01 10.01 9.590 9.710 8,475 +0.18(+1.89%)
Sep 07, 2021 9.500 9.530 9.330 9.530 3,223 +0.39(+4.27%)
Sep 03, 2021 9.050 9.140 8.750 9.140 2,174 +0.34(+3.86%)
Sep 02, 2021 9.000 9.000 8.650 8.800 8,157 -0.55(-5.88%)
Sep 01, 2021 9.350 9.370 9.350 9.350 470 -0.24(-2.45%)
Aug 31, 2021 9.670 9.670 9.370 9.585 1,558 -0.58(-5.75%)
Aug 30, 2021 9.995 10.18 9.900 10.17 1,538 +0.38(+3.88%)
Aug 27, 2021 9.270 9.790 9.270 9.790 1,638 +0.11(+1.14%)
Aug 26, 2021 10.48 10.48 9.680 9.680 1,113 +0.16(+1.68%)
Aug 25, 2021 9.520 9.520 9.000 9.520 1,940 +0.39(+4.27%)
Aug 24, 2021 9.580 9.580 9.130 9.130 2,499 -0.59(-6.07%)
Aug 23, 2021 9.252 9.720 9.252 9.720 1,715 +1.25(+14.70%)
Aug 20, 2021 8.474 8.474 8.474 8.474 272 -0.69(-7.48%)
Aug 19, 2021 9.100 9.300 8.945 9.160 1,854 +0.01(+0.11%)
Aug 18, 2021 9.270 9.270 9.000 9.150 3,346 +0.27(+3.04%)
Aug 17, 2021 8.550 9.220 8.550 8.880 2,300 -0.00(-0.06%)
Aug 16, 2021 9.370 9.370 8.885 8.885 5,397 -1.19(-11.77%)
Aug 13, 2021 10.09 10.09 9.570 10.07 2,920 +0.21(+2.13%)
Aug 12, 2021 10.13 10.71 9.510 9.860 25,579 -2.21(-18.31%)
Aug 11, 2021 13.25 14.00 12.03 12.07 6,513 -1.43(-10.59%)
Aug 10, 2021 13.98 13.98 13.50 13.50 6,295 -0.99(-6.83%)
Aug 09, 2021 14.49 14.49 14.49 14.49 565 +0.47(+3.35%)
Aug 06, 2021 13.75 14.25 13.75 14.02 2,941 +0.29(+2.11%)
Aug 05, 2021 13.30 13.73 13.30 13.73 1,949 +0.38(+2.85%)
Aug 04, 2021 13.50 13.50 13.01 13.35 3,904 -0.75(-5.32%)
Aug 03, 2021 13.50 14.11 13.50 14.10 3,398 +1.27(+9.89%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.