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 )

8.450 -0.030 (-0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2022 9.900 9.990 9.900 9.925 3,531 +0.47(+4.97%)
Feb 25, 2022 9.510 9.510 9.430 9.455 1,111 +0.05(+0.59%)
Feb 24, 2022 9.132 9.400 9.132 9.400 4,221 -0.00(-0.05%)
Feb 23, 2022 9.580 9.580 9.405 9.405 2,420 -0.04(-0.42%)
Feb 22, 2022 9.700 9.710 9.310 9.445 3,539 -0.46(-4.66%)
Feb 18, 2022 9.907 0 +0.16(+1.61%)
Feb 17, 2022 9.520 9.960 9.520 9.750 2,622 +0.02(+0.21%)
Feb 16, 2022 9.577 9.730 9.577 9.730 824 +0.04(+0.36%)
Feb 15, 2022 9.820 9.820 9.615 9.695 4,228 +0.29(+3.03%)
Feb 14, 2022 9.340 9.940 9.340 9.410 2,411 -0.34(-3.49%)
Feb 11, 2022 9.965 9.965 9.730 9.750 2,944 +0.09(+0.88%)
Feb 10, 2022 9.590 9.742 9.590 9.665 3,922 -0.03(-0.31%)
Feb 09, 2022 9.920 9.920 9.645 9.695 3,257 +0.18(+1.84%)
Feb 08, 2022 9.700 9.700 9.440 9.520 1,623 +0.32(+3.43%)
Feb 07, 2022 9.220 9.340 9.150 9.204 9,133 +0.12(+1.37%)
Feb 04, 2022 9.205 9.205 9.080 9.080 2,024 -0.05(-0.51%)
Feb 03, 2022 9.335 9.340 9.127 9.127 6,859 -0.22(-2.39%)
Feb 02, 2022 9.490 9.490 9.070 9.350 8,036 +0.29(+3.20%)
Feb 01, 2022 8.980 9.060 8.980 9.060 4,017 +0.10(+1.09%)
Jan 31, 2022 8.910 9.000 8.905 8.963 3,829 +0.24(+2.78%)
Jan 28, 2022 8.855 9.030 8.720 8.720 5,584 -0.30(-3.33%)
Jan 27, 2022 8.857 9.020 8.857 9.020 3,367 +0.22(+2.50%)
Jan 26, 2022 8.865 8.865 8.650 8.800 20,807 +0.15(+1.73%)
Jan 25, 2022 8.780 8.834 8.600 8.650 5,631 -0.10(-1.14%)
Jan 24, 2022 9.000 9.075 8.550 8.750 13,162 -0.39(-4.27%)
Jan 21, 2022 9.215 9.215 9.020 9.140 2,751 -0.61(-6.26%)
Jan 20, 2022 9.500 9.750 9.500 9.750 3,650 +0.02(+0.21%)
Jan 19, 2022 9.430 9.865 9.430 9.730 6,439 -0.24(-2.41%)
Jan 18, 2022 10.12 10.12 9.693 9.970 4,786 -0.13(-1.29%)
Jan 14, 2022 10.10 0 +0.10(+1.00%)
Jan 13, 2022 9.860 10.00 9.810 10.000 5,704 +0.19(+1.94%)
Jan 12, 2022 9.645 9.810 9.640 9.810 3,833 +0.33(+3.43%)
Jan 11, 2022 9.160 9.610 9.160 9.485 911 -0.03(-0.32%)
Jan 10, 2022 9.515 9.515 9.515 9.515 422 +0.04(+0.48%)
Jan 07, 2022 9.375 9.500 9.300 9.470 3,822 -0.11(-1.15%)
Jan 06, 2022 9.715 9.715 9.500 9.580 4,903 -0.37(-3.72%)
Jan 05, 2022 9.840 10.14 9.750 9.950 21,982 -0.26(-2.50%)
Jan 04, 2022 9.910 10.36 9.910 10.21 5,336 +0.01(+0.05%)
Jan 03, 2022 9.930 10.59 9.930 10.20 7,970 +0.66(+6.97%)
Dec 31, 2021 9.470 9.600 9.470 9.535 2,165 +0.01(+0.05%)
Dec 30, 2021 9.300 9.530 9.300 9.530 1,822 -0.04(-0.37%)
Dec 29, 2021 9.390 9.565 9.390 9.565 952 -0.06(-0.57%)
Dec 28, 2021 9.580 9.755 9.580 9.620 86,472 +0.15(+1.54%)
Dec 27, 2021 9.520 9.520 9.460 9.474 20,899 -0.03(-0.27%)
Dec 23, 2021 9.370 9.550 9.370 9.500 20,849 +0.50(+5.56%)
Dec 22, 2021 9.410 9.410 9.000 9.000 4,641 -0.50(-5.26%)
Dec 21, 2021 9.400 9.550 9.390 9.500 49,611 +0.12(+1.33%)
Dec 20, 2021 9.400 9.400 9.300 9.375 15,414 +0.14(+1.52%)
Dec 17, 2021 9.277 9.325 9.210 9.235 10,469 -0.07(-0.75%)
Dec 16, 2021 9.180 9.340 9.180 9.305 6,942 +0.09(+0.98%)
Dec 15, 2021 8.890 9.530 8.890 9.214 3,767 +0.21(+2.33%)
Dec 14, 2021 9.190 9.230 8.905 9.005 19,062 -0.36(-3.84%)
Dec 13, 2021 9.360 9.385 9.180 9.365 10,134 -0.17(-1.83%)
Dec 10, 2021 9.590 9.590 9.430 9.540 5,611 +0.09(+0.95%)
Dec 09, 2021 9.810 9.810 9.395 9.450 6,356 -0.05(-0.53%)
Dec 08, 2021 9.160 9.500 9.160 9.500 5,374 +0.22(+2.37%)
Dec 07, 2021 9.050 9.330 9.050 9.280 25,642 +0.24(+2.65%)
Dec 06, 2021 8.810 9.055 8.810 9.040 9,127 +0.34(+3.91%)
Dec 03, 2021 8.690 8.700 8.500 8.700 3,459 +0.10(+1.16%)
Dec 02, 2021 8.310 8.610 8.310 8.600 3,762 +0.20(+2.38%)
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.