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

Chinacache Hldgs ADR (NQ: CCIH )

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, 2012 4.750 4.900 4.750 4.880 3,900 +0.05(+0.96%)
Oct 26, 2012 5.000 4.833 4.833 4.833 3,900 -0.07(-1.36%)
Oct 25, 2012 4.940 4.940 4.870 4.900 49,199 -0.10(-2.00%)
Oct 24, 2012 5.180 5.180 4.960 5.000 5,857 -0.07(-1.38%)
Oct 23, 2012 5.050 5.070 5.050 5.070 1,682 -0.02(-0.39%)
Oct 19, 2012 4.820 5.180 4.690 5.090 50,219 +0.27(+5.60%)
Oct 18, 2012 4.680 4.970 4.580 4.820 15,716 -0.02(-0.41%)
Oct 17, 2012 4.570 4.990 4.530 4.840 14,482 +0.38(+8.52%)
Oct 16, 2012 4.680 4.680 4.460 4.460 91,704 -0.01(-0.22%)
Oct 15, 2012 4.690 4.820 4.470 4.470 25,632 -0.18(-3.87%)
Oct 12, 2012 4.720 4.800 4.550 4.650 44,470 -0.05(-1.06%)
Oct 11, 2012 4.590 4.800 4.590 4.700 67,154 +0.06(+1.29%)
Oct 10, 2012 4.760 4.810 4.610 4.640 35,302 -0.16(-3.33%)
Oct 09, 2012 4.890 4.920 4.800 4.800 6,225 -0.04(-0.83%)
Oct 08, 2012 4.880 5.000 4.800 4.840 77,041 -0.05(-1.02%)
Oct 05, 2012 4.890 4.990 4.800 4.890 78,687 +0.07(+1.45%)
Oct 04, 2012 4.940 5.050 4.820 4.820 21,746 -0.15(-3.02%)
Oct 03, 2012 5.040 5.040 4.940 4.970 19,600 -0.04(-0.80%)
Oct 02, 2012 4.980 5.015 4.980 5.010 3,350 +0.11(+2.24%)
Oct 01, 2012 4.920 5.240 4.900 4.900 27,547 -0.12(-2.39%)
Sep 28, 2012 5.020 5.100 4.980 5.020 14,347 +0.02(+0.40%)
Sep 27, 2012 5.000 5.100 4.942 5.000 20,067 +0.01(+0.20%)
Sep 26, 2012 4.920 5.034 4.880 4.990 4,452 +0.12(+2.46%)
Sep 25, 2012 5.000 5.220 4.820 4.870 23,531 -0.10(-2.01%)
Sep 24, 2012 5.000 5.300 4.830 4.970 23,744 -0.01(-0.20%)
Sep 21, 2012 4.940 5.060 4.810 4.980 39,494 +0.18(+3.75%)
Sep 20, 2012 5.000 5.090 4.750 4.800 322,576 -0.26(-5.14%)
Sep 19, 2012 5.040 5.300 5.000 5.060 43,899 +0.03(+0.60%)
Sep 18, 2012 5.200 5.250 4.990 5.030 36,438 -0.22(-4.19%)
Sep 17, 2012 4.990 5.250 4.960 5.250 20,229 +0.32(+6.49%)
Sep 14, 2012 5.050 5.050 4.810 4.930 32,572 -0.02(-0.40%)
Sep 13, 2012 4.870 5.040 4.800 4.950 51,271 +0.07(+1.43%)
Sep 12, 2012 4.700 4.930 4.700 4.880 24,516 +0.11(+2.31%)
Sep 11, 2012 4.760 4.810 4.600 4.770 48,874 +0.06(+1.27%)
Sep 10, 2012 4.840 4.960 4.630 4.710 53,157 +0.01(+0.21%)
Sep 07, 2012 4.900 4.900 4.670 4.700 62,225 -0.28(-5.62%)
Sep 06, 2012 4.870 5.000 4.630 4.980 37,589 +0.22(+4.62%)
Sep 05, 2012 4.840 4.850 4.600 4.760 43,764 -0.03(-0.63%)
Sep 04, 2012 5.050 5.070 4.750 4.790 81,113 -0.32(-6.26%)
Aug 31, 2012 5.057 5.190 5.000 5.110 26,948 -0.08(-1.54%)
Aug 30, 2012 4.950 5.250 4.950 5.190 9,700 +0.10(+1.96%)
Aug 29, 2012 4.950 5.240 4.910 5.090 10,540 +0.12(+2.41%)
Aug 27, 2012 5.110 5.180 4.900 4.970 15,251 -0.29(-5.51%)
Aug 24, 2012 5.300 5.508 5.070 5.260 35,248 -0.02(-0.38%)
Aug 23, 2012 4.910 5.500 4.910 5.280 25,439 +0.04(+0.76%)
Aug 22, 2012 4.760 5.480 4.750 5.240 26,195 -0.15(-2.78%)
Aug 21, 2012 5.760 5.760 5.060 5.390 19,904 -0.38(-6.59%)
Aug 20, 2012 5.600 5.890 5.510 5.770 19,463 +0.17(+3.13%)
Aug 17, 2012 5.600 5.620 5.500 5.595 21,126 -0.00(-0.09%)
Aug 16, 2012 5.560 5.720 5.270 5.600 19,629 +0.04(+0.72%)
Aug 15, 2012 5.590 5.590 5.360 5.560 15,807 +0.17(+3.15%)
Aug 14, 2012 5.690 5.690 5.200 5.390 21,065 -0.03(-0.55%)
Aug 13, 2012 5.100 5.580 5.100 5.420 79,408 +0.29(+5.65%)
Aug 10, 2012 4.930 5.143 4.830 5.130 19,459 +0.03(+0.59%)
Aug 09, 2012 5.040 5.300 5.040 5.100 9,203 +0.06(+1.19%)
Aug 08, 2012 5.020 5.220 4.820 5.040 12,965 +0.02(+0.40%)
Aug 07, 2012 5.290 5.290 4.770 5.020 14,624 -0.28(-5.28%)
Aug 06, 2012 4.800 5.430 4.800 5.300 12,200 +0.02(+0.38%)
Aug 03, 2012 5.402 5.402 5.100 5.280 11,102 +0.40(+8.20%)
Aug 02, 2012 5.152 5.220 4.700 4.880 3,905 -0.30(-5.79%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.