Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2016 13.73 14.04 13.27 13.36 163,348 -0.22(-1.62%)
Oct 28, 2016 13.21 13.78 13.20 13.58 142,482 +0.40(+3.03%)
Oct 27, 2016 12.80 13.35 12.62 13.18 143,327 +0.49(+3.86%)
Oct 26, 2016 12.25 13.02 12.25 12.69 112,670 +0.40(+3.25%)
Oct 25, 2016 12.16 12.48 12.12 12.29 123,385 +0.21(+1.74%)
Oct 24, 2016 12.21 12.54 11.89 12.08 115,906 +0.32(+2.72%)
Oct 21, 2016 11.35 11.83 10.98 11.76 111,094 +0.42(+3.70%)
Oct 20, 2016 11.41 11.89 11.28 11.34 104,024 -0.07(-0.61%)
Oct 19, 2016 12.39 12.74 11.19 11.41 152,799 -0.97(-7.84%)
Oct 18, 2016 12.34 12.43 12.13 12.38 106,193 +0.17(+1.39%)
Oct 17, 2016 12.21 12.46 11.61 12.21 120,680 -0.09(-0.73%)
Oct 14, 2016 13.72 13.72 12.00 12.30 130,180 -1.37(-10.02%)
Oct 13, 2016 13.75 14.02 13.27 13.67 106,447 -0.38(-2.70%)
Oct 12, 2016 13.30 14.05 13.30 14.05 122,813 +0.68(+5.09%)
Oct 11, 2016 14.12 14.45 13.23 13.37 144,390 -0.80(-5.65%)
Oct 10, 2016 14.39 14.53 13.96 14.17 104,764 +0.12(+0.85%)
Oct 07, 2016 14.70 15.20 14.00 14.05 120,888 -0.77(-5.20%)
Oct 06, 2016 14.76 15.20 14.50 14.82 152,570 +0.19(+1.30%)
Oct 05, 2016 13.36 14.73 13.36 14.63 144,515 +1.08(+7.97%)
Oct 04, 2016 12.70 13.65 12.61 13.55 115,850 +0.93(+7.37%)
Oct 03, 2016 13.21 13.88 12.55 12.62 166,522 -0.53(-4.03%)
Sep 30, 2016 12.77 13.44 12.77 13.15 79,387 +0.45(+3.54%)
Sep 29, 2016 13.50 14.40 12.62 12.70 241,441 -0.96(-7.03%)
Sep 28, 2016 12.20 14.50 12.20 13.66 396,940 +1.04(+8.24%)
Sep 27, 2016 12.46 13.10 12.23 12.62 100,349 +0.10(+0.80%)
Sep 26, 2016 12.00 12.72 11.96 12.52 122,355 +0.54(+4.51%)
Sep 23, 2016 12.26 13.08 11.79 11.98 120,506 -0.20(-1.64%)
Sep 22, 2016 12.40 12.72 12.02 12.18 114,512 -0.11(-0.90%)
Sep 21, 2016 12.15 12.56 11.91 12.29 88,825 +0.21(+1.74%)
Sep 20, 2016 11.72 12.31 11.55 12.08 93,312 +0.39(+3.34%)
Sep 19, 2016 11.53 12.40 11.49 11.69 118,691 +0.14(+1.21%)
Sep 16, 2016 12.70 12.74 11.46 11.55 71,338 -1.05(-8.33%)
Sep 15, 2016 14.00 14.13 12.23 12.60 106,618 -1.38(-9.87%)
Sep 14, 2016 15.19 16.38 13.84 13.98 229,541 -1.06(-7.05%)
Sep 13, 2016 14.35 15.16 14.32 15.04 210,289 +0.61(+4.23%)
Sep 12, 2016 13.18 14.49 13.18 14.43 138,679 +1.28(+9.73%)
Sep 09, 2016 13.21 13.25 13.09 13.15 86,526 -0.08(-0.60%)
Sep 08, 2016 13.02 13.30 13.02 13.23 96,099 +0.18(+1.38%)
Sep 07, 2016 13.30 13.30 12.82 13.05 105,825 -0.24(-1.81%)
Sep 06, 2016 12.45 13.38 12.45 13.29 90,123 +0.81(+6.49%)
Sep 02, 2016 12.48 12.48 12.48 12.48 81,000 +0.05(+0.40%)
Sep 01, 2016 13.33 13.37 12.07 12.43 83,042 -0.96(-7.17%)
Aug 31, 2016 12.69 14.06 12.69 13.39 172,740 +0.75(+5.93%)
Aug 30, 2016 12.82 13.77 12.60 12.64 86,563 -0.12(-0.94%)
Aug 29, 2016 13.10 13.33 12.55 12.76 158,441 -0.14(-1.09%)
Aug 26, 2016 13.31 13.55 12.62 12.90 163,000 -0.40(-3.01%)
Aug 25, 2016 13.44 13.56 13.24 13.30 103,625 +0.06(+0.45%)
Aug 24, 2016 13.27 13.55 13.22 13.24 108,611 -0.01(-0.08%)
Aug 23, 2016 13.54 13.62 13.07 13.25 119,275 -0.42(-3.07%)
Aug 22, 2016 13.45 13.68 13.36 13.67 112,899 +0.19(+1.41%)
Aug 19, 2016 12.75 13.65 12.73 13.48 113,928 +0.71(+5.56%)
Aug 18, 2016 12.85 12.95 12.65 12.77 115,204 -0.08(-0.62%)
Aug 17, 2016 12.88 12.99 12.73 12.85 118,117 -0.01(-0.08%)
Aug 16, 2016 12.87 13.16 12.75 12.86 123,969 +0.02(+0.16%)
Aug 15, 2016 12.63 12.96 12.42 12.84 128,236 +0.58(+4.73%)
Aug 12, 2016 12.07 12.40 11.96 12.26 113,130 +0.52(+4.43%)
Aug 11, 2016 11.62 11.93 11.61 11.74 113,274 +0.14(+1.21%)
Aug 10, 2016 11.50 11.96 11.46 11.60 122,446 +0.03(+0.26%)
Aug 09, 2016 11.55 11.70 10.97 11.57 113,104 +0.03(+0.26%)
Aug 08, 2016 10.76 11.69 10.65 11.54 107,944 +0.73(+6.75%)
Aug 05, 2016 10.48 11.00 10.34 10.81 175,164 +0.38(+3.64%)
Aug 04, 2016 11.33 11.58 10.27 10.43 204,873 -0.96(-8.43%)
Aug 03, 2016 11.72 11.72 11.05 11.39 106,733 -0.05(-0.44%)
Aug 02, 2016 11.46 11.93 11.15 11.44 117,890 +0.09(+0.79%)
Aug 01, 2016 12.74 12.82 11.19 11.35 107,391 -1.25(-9.92%)
Jul 29, 2016 11.76 13.00 11.76 12.60 128,730 +1.09(+9.47%)
Jul 28, 2016 10.25 11.82 10.25 11.51 204,367 +1.31(+12.84%)
Jul 27, 2016 10.33 10.46 9.740 10.20 122,542 -0.09(-0.87%)
Jul 26, 2016 11.11 11.24 9.660 10.29 206,965 -0.90(-8.04%)
Jul 25, 2016 11.41 11.71 10.90 11.19 105,851 -0.15(-1.32%)
Jul 22, 2016 13.30 13.86 11.34 11.34 266,835 -2.01(-15.06%)
Jul 21, 2016 14.65 14.65 12.96 13.35 120,399 -1.41(-9.55%)
Jul 20, 2016 12.23 14.76 12.23 14.76 158,560 +2.50(+20.39%)
Jul 19, 2016 12.42 12.46 12.12 12.26 105,100 -0.23(-1.84%)
Jul 18, 2016 12.64 12.75 12.11 12.49 104,701 +0.04(+0.32%)
Jul 15, 2016 12.95 13.17 12.12 12.45 101,685 -0.56(-4.30%)
Jul 14, 2016 13.02 13.21 12.41 13.01 127,993 +0.14(+1.09%)
Jul 13, 2016 12.85 13.16 12.68 12.87 111,486 +0.18(+1.42%)
Jul 12, 2016 12.01 12.98 11.92 12.69 107,768 +0.84(+7.09%)
Jul 11, 2016 12.17 12.35 11.80 11.85 66,105 -0.29(-2.39%)
Jul 08, 2016 10.94 12.30 10.83 12.14 107,819 +1.31(+12.10%)
Jul 07, 2016 10.61 10.98 10.11 10.83 72,578 +0.44(+4.23%)
Jul 05, 2016 10.88 11.08 10.20 10.39 73,762 -0.51(-4.68%)
Jul 01, 2016 11.70 10.90 10.90 10.90 78,700 -0.76(-6.52%)
Jun 30, 2016 10.93 11.83 10.81 11.66 83,110 +0.74(+6.78%)
Jun 29, 2016 9.820 11.68 9.760 10.92 78,577 +1.04(+10.53%)
Jun 28, 2016 9.320 9.990 9.270 9.880 68,211 +0.66(+7.16%)
Jun 27, 2016 10.48 10.48 9.120 9.220 73,141 -0.69(-6.96%)
Jun 24, 2016 9.950 10.40 9.860 9.910 63,170 -0.34(-3.32%)
Jun 23, 2016 9.520 10.47 9.440 10.25 78,521 +0.79(+8.35%)
Jun 22, 2016 9.300 9.650 9.150 9.460 65,299 +0.10(+1.07%)
Jun 21, 2016 9.050 9.360 8.900 9.360 63,335 +0.24(+2.63%)
Jun 20, 2016 9.100 9.160 8.810 9.120 68,889 +0.04(+0.44%)
Jun 17, 2016 9.300 9.650 8.730 9.080 96,588 -0.22(-2.37%)
Jun 16, 2016 9.490 10.45 9.220 9.300 182,029 -0.24(-2.52%)
Jun 15, 2016 9.160 10.00 8.780 9.540 157,047 +0.45(+4.95%)
Jun 14, 2016 8.980 9.420 8.500 9.090 320,489 +0.31(+3.53%)
Jun 13, 2016 10.13 10.38 8.600 8.780 174,472 -1.42(-13.92%)
Jun 10, 2016 9.940 10.73 9.400 10.20 310,063 -0.23(-2.21%)
Jun 09, 2016 9.900 11.00 9.880 10.43 247,262 +0.47(+4.72%)
Jun 08, 2016 8.770 10.08 8.750 9.960 265,906 +1.13(+12.80%)
Jun 07, 2016 8.380 8.890 8.190 8.830 154,651 +0.46(+5.50%)
Jun 06, 2016 8.360 8.400 8.150 8.370 105,771 -0.11(-1.30%)
Jun 03, 2016 8.310 8.480 8.090 8.480 133,095 +0.00(+0.00%)
Jun 02, 2016 8.090 8.750 7.700 8.480 219,460 +0.43(+5.34%)
Jun 01, 2016 9.560 9.690 8.000 8.050 261,308 -1.34(-14.27%)
May 31, 2016 9.140 9.540 9.060 9.390 151,520 +0.21(+2.29%)
May 27, 2016 9.240 9.180 9.180 9.180 134,100 +0.14(+1.55%)
May 26, 2016 8.930 9.110 8.480 9.040 113,060 +0.30(+3.43%)
May 25, 2016 8.810 8.830 8.410 8.740 103,133 +0.13(+1.51%)
May 24, 2016 8.540 8.790 8.260 8.610 119,678 +0.05(+0.58%)
May 23, 2016 8.290 8.590 7.850 8.560 115,021 +0.76(+9.74%)
May 20, 2016 7.760 7.949 7.520 7.800 92,648 +0.09(+1.17%)
May 19, 2016 7.510 7.780 7.390 7.710 87,342 +0.40(+5.47%)
May 18, 2016 7.000 7.850 6.570 7.310 146,914 +0.55(+8.14%)
May 17, 2016 6.760 6.780 6.380 6.760 147,230 -0.02(-0.30%)
May 16, 2016 6.610 7.050 6.500 6.780 158,299 +0.15(+2.26%)
May 13, 2016 6.110 6.750 6.110 6.630 147,700 +0.52(+8.51%)
May 12, 2016 6.100 6.140 5.850 6.110 111,780 -0.01(-0.16%)
May 11, 2016 5.900 6.120 5.690 6.120 85,805 +0.18(+3.03%)
May 10, 2016 6.030 6.040 5.540 5.940 99,296 -0.09(-1.49%)
May 09, 2016 5.900 6.080 5.722 6.030 96,956 +0.28(+4.87%)
May 06, 2016 5.860 6.150 5.550 5.750 135,751 -0.10(-1.71%)
May 05, 2016 6.350 6.350 5.580 5.850 202,906 -0.43(-6.85%)
May 04, 2016 6.760 6.760 6.110 6.280 104,685 -0.29(-4.41%)
May 03, 2016 7.290 7.500 6.300 6.570 175,480 -1.16(-15.01%)
May 02, 2016 11.32 12.68 7.560 7.730 621,996 -3.49(-31.11%)
Apr 29, 2016 10.59 11.28 10.31 11.22 250,100 +0.47(+4.37%)
Apr 28, 2016 10.48 11.03 10.46 10.75 258,569 +0.29(+2.77%)
Apr 27, 2016 10.00 10.61 9.990 10.46 292,542 +0.44(+4.39%)
Apr 26, 2016 10.35 10.68 9.880 10.02 389,850 -0.37(-3.56%)
Apr 25, 2016 10.53 10.55 10.29 10.39 190,069 -0.12(-1.14%)
Apr 22, 2016 10.60 10.71 10.38 10.51 206,506 -0.18(-1.68%)
Apr 21, 2016 10.68 10.88 10.55 10.69 213,838 +0.10(+0.94%)
Apr 20, 2016 10.54 10.62 9.960 10.59 334,927 +0.14(+1.34%)
Apr 19, 2016 11.34 11.38 10.32 10.45 270,929 -0.80(-7.11%)
Apr 18, 2016 11.48 11.48 11.14 11.25 279,768 -0.17(-1.49%)
Apr 15, 2016 11.50 11.89 10.92 11.42 188,828 +0.08(+0.70%)
Apr 14, 2016 10.49 11.35 10.33 11.34 346,734 +0.87(+8.31%)
Apr 13, 2016 10.09 10.57 9.980 10.47 247,572 +0.41(+4.08%)
Apr 12, 2016 10.43 10.51 9.920 10.06 282,476 -0.32(-3.08%)
Apr 11, 2016 10.15 10.55 9.900 10.38 321,315 +0.29(+2.87%)
Apr 08, 2016 9.570 10.24 9.510 10.09 247,702 +0.56(+5.88%)
Apr 07, 2016 9.600 9.770 9.480 9.530 194,306 -0.11(-1.14%)
Apr 06, 2016 9.530 9.850 9.400 9.640 232,544 +0.17(+1.80%)
Apr 05, 2016 9.780 9.790 9.330 9.470 192,010 -0.21(-2.17%)
Apr 04, 2016 9.440 9.770 9.360 9.680 184,411 +0.23(+2.43%)
Apr 01, 2016 8.850 9.550 8.850 9.450 162,168 +0.59(+6.66%)
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%)
Jan 04, 2016 7.700 7.970 6.510 7.520 69,538 -0.44(-5.53%)
Dec 31, 2015 7.960 7.960 7.960 0 -0.96(-10.76%)
Dec 30, 2015 9.580 9.740 8.000 8.920 224,976 -0.84(-8.61%)
Dec 29, 2015 9.730 10.49 9.610 9.760 67,544 -0.21(-2.11%)
Dec 28, 2015 10.99 11.19 9.600 9.970 80,633 -1.12(-10.10%)
Dec 24, 2015 11.09 11.09 11.09 0 +1.04(+10.35%)
Dec 23, 2015 11.86 11.86 10.00 10.05 36,758 -1.40(-12.23%)
Dec 22, 2015 10.80 11.99 9.250 11.45 225,732 +1.30(+12.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.