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 )

8.010 +0.016 (+0.21%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
May 31, 2022 8.800 8.800 8.690 8.790 3,731 +0.22(+2.57%)
May 27, 2022 8.670 8.700 8.570 8.570 4,987 +0.02(+0.23%)
May 26, 2022 8.540 8.615 8.540 8.550 1,010 +0.15(+1.73%)
May 25, 2022 8.400 8.405 8.370 8.405 18,855 -0.10(-1.12%)
May 24, 2022 8.510 8.510 8.500 8.500 800 -0.08(-0.93%)
May 23, 2022 8.550 8.700 8.550 8.580 6,623 +0.38(+4.64%)
May 20, 2022 8.200 8.200 8.190 8.200 7,054 +0.28(+3.54%)
May 19, 2022 7.790 7.920 7.790 7.920 558 +0.04(+0.51%)
May 18, 2022 7.810 8.000 7.810 7.880 3,571 -0.11(-1.38%)
May 17, 2022 7.820 7.990 7.820 7.990 3,037 +0.29(+3.83%)
May 16, 2022 7.695 7.695 7.695 7.695 1,213 -0.05(-0.71%)
May 13, 2022 7.700 7.750 7.700 7.750 1,265 +0.25(+3.33%)
May 12, 2022 7.500 7.500 7.500 7.500 375 -0.24(-3.04%)
May 11, 2022 7.860 7.860 7.735 7.735 2,155 -0.10(-1.34%)
May 10, 2022 7.600 7.840 7.600 7.840 3,581 +0.14(+1.82%)
May 09, 2022 7.755 7.755 7.700 7.700 4,412 -0.06(-0.77%)
May 06, 2022 7.750 7.970 7.750 7.760 3,495 -0.29(-3.66%)
May 05, 2022 8.110 8.150 8.055 8.055 637 +0.00(+0.06%)
May 04, 2022 8.050 8.050 8.050 8.050 805 +0.01(+0.13%)
May 03, 2022 7.970 8.100 7.920 8.040 9,004 +0.31(+4.08%)
May 02, 2022 7.760 7.775 7.725 7.725 5,583 -0.02(-0.19%)
Apr 29, 2022 7.795 7.795 7.740 7.740 3,661 -0.13(-1.71%)
Apr 28, 2022 7.480 7.910 7.480 7.875 3,285 +0.14(+1.81%)
Apr 27, 2022 7.590 7.800 7.590 7.735 5,418 +0.30(+4.03%)
Apr 26, 2022 7.450 7.450 7.435 7.435 949 -0.08(-1.06%)
Apr 25, 2022 7.500 7.515 7.415 7.515 2,681 -0.31(-3.90%)
Apr 22, 2022 8.045 8.045 7.820 7.820 2,498 -0.08(-1.01%)
Apr 21, 2022 8.150 8.150 7.900 7.900 13,240 -0.28(-3.36%)
Apr 19, 2022 8.175 194 +0.17(+2.06%)
Apr 18, 2022 8.160 8.160 8.000 8.010 7,333 -0.15(-1.84%)
Apr 14, 2022 8.100 8.309 8.090 8.160 6,247 +0.07(+0.87%)
Apr 13, 2022 8.045 8.090 8.045 8.090 3,433 +0.04(+0.43%)
Apr 12, 2022 7.900 8.100 7.900 8.055 5,182 +0.02(+0.25%)
Apr 11, 2022 8.035 8.035 8.035 8.035 1,242 -0.12(-1.53%)
Apr 08, 2022 8.100 8.250 8.100 8.160 4,182 -0.09(-1.09%)
Apr 07, 2022 8.460 8.460 8.250 8.250 14,925 -0.37(-4.24%)
Apr 06, 2022 8.750 8.750 8.380 8.615 5,182 -0.58(-6.36%)
Apr 05, 2022 9.490 9.490 9.200 9.200 3,125 -0.14(-1.50%)
Apr 04, 2022 9.620 9.620 9.230 9.340 8,435 -0.17(-1.78%)
Apr 01, 2022 9.420 9.790 9.420 9.509 5,516 +0.70(+7.93%)
Mar 31, 2022 8.780 8.900 8.755 8.810 4,407 -0.18(-2.00%)
Mar 30, 2022 9.150 9.150 8.965 8.990 3,512 -0.17(-1.91%)
Mar 29, 2022 9.145 9.360 8.970 9.165 8,093 +0.25(+2.86%)
Mar 28, 2022 8.680 9.020 8.680 8.910 60,140 -0.18(-1.98%)
Mar 25, 2022 9.270 9.270 9.020 9.090 12,141 -0.46(-4.82%)
Mar 24, 2022 9.640 9.640 9.270 9.550 13,092 -0.09(-0.93%)
Mar 23, 2022 9.710 9.710 9.580 9.640 2,535 -0.25(-2.53%)
Mar 22, 2022 9.650 9.890 9.650 9.890 31,982 +0.22(+2.28%)
Mar 21, 2022 9.515 9.690 9.515 9.670 14,131 -0.02(-0.21%)
Mar 18, 2022 9.585 9.750 9.585 9.690 4,064 +0.38(+4.11%)
Mar 17, 2022 9.550 9.550 9.207 9.307 8,713 +0.06(+0.62%)
Mar 16, 2022 8.795 9.250 8.795 9.250 42,378 +1.15(+14.20%)
Mar 15, 2022 8.220 8.220 7.830 8.100 12,381 -0.62(-7.11%)
Mar 14, 2022 8.590 8.980 8.590 8.720 8,846 -1.07(-10.97%)
Mar 11, 2022 9.960 9.960 9.450 9.794 1,439 +0.47(+5.03%)
Mar 10, 2022 9.350 9.415 9.300 9.325 26,092 -0.26(-2.71%)
Mar 09, 2022 9.780 9.780 9.190 9.585 5,103 +0.01(+0.10%)
Mar 08, 2022 10.07 10.07 9.420 9.575 10,410 -0.82(-7.84%)
Mar 07, 2022 10.76 10.76 10.39 10.39 7,074 -0.30(-2.83%)
Mar 04, 2022 11.12 11.12 10.63 10.69 18,439 -0.23(-2.08%)
Mar 03, 2022 10.53 11.06 10.53 10.92 53,337 +0.67(+6.54%)
Mar 02, 2022 10.15 10.25 10.05 10.25 2,080 +0.18(+1.79%)
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.