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, 2017 1.040 1.100 1.040 1.070 62,152 -0.01(-0.93%)
Oct 30, 2017 1.060 1.100 1.020 1.080 250,616 -0.01(-0.92%)
Oct 27, 2017 1.100 1.202 1.070 1.090 196,633 -0.04(-3.54%)
Oct 26, 2017 1.130 1.390 1.080 1.130 1,003,208 -0.04(-3.42%)
Oct 25, 2017 1.150 1.190 1.070 1.170 441,395 +0.05(+4.46%)
Oct 24, 2017 1.160 1.200 1.100 1.120 61,387 -0.03(-2.61%)
Oct 23, 2017 1.210 1.240 1.120 1.150 133,416 -0.08(-6.50%)
Oct 20, 2017 1.230 1.240 1.141 1.230 268,313 +0.02(+1.65%)
Oct 19, 2017 1.210 1.280 1.160 1.210 424,037 -0.07(-5.47%)
Oct 18, 2017 1.140 1.300 1.083 1.280 628,288 +0.15(+13.27%)
Oct 17, 2017 1.100 1.130 1.050 1.130 141,536 +0.04(+3.67%)
Oct 16, 2017 1.110 1.140 1.050 1.090 234,329 +0.00(+0.00%)
Oct 13, 2017 1.060 1.120 1.010 1.090 331,625 +0.03(+2.83%)
Oct 12, 2017 1.150 1.150 1.041 1.060 299,905 -0.06(-5.36%)
Oct 11, 2017 1.120 1.200 1.101 1.120 251,808 -0.03(-2.61%)
Oct 10, 2017 1.170 1.210 1.073 1.150 848,455 -0.05(-4.17%)
Oct 09, 2017 0.9914 1.390 0.9801 1.200 3,409,483 +0.19(+18.82%)
Oct 06, 2017 0.8500 1.150 0.8500 1.010 2,296,917 +0.16(+19.51%)
Oct 05, 2017 0.8403 0.8600 0.8403 0.8450 89,013 -0.01(-0.59%)
Oct 04, 2017 0.8500 0.8900 0.8400 0.8500 140,184 -0.00(-0.34%)
Oct 03, 2017 0.8678 0.8700 0.8500 0.8529 129,567 -0.01(-0.83%)
Oct 02, 2017 0.8500 0.8900 0.8500 0.8600 72,307 +0.01(+1.18%)
Sep 29, 2017 0.8600 0.9000 0.8500 0.8500 140,192 -0.01(-1.16%)
Sep 28, 2017 0.9150 0.9500 0.8308 0.8600 283,345 -0.05(-5.56%)
Sep 27, 2017 0.8000 0.9790 0.8000 0.9106 802,329 +0.10(+12.42%)
Sep 26, 2017 0.8000 0.8399 0.7988 0.8100 201,853 +0.00(+0.00%)
Sep 25, 2017 0.8100 0.8100 0.8000 0.8100 77,716 -0.00(-0.01%)
Sep 22, 2017 0.8199 0.8199 0.7997 0.8101 40,593 +0.01(+1.26%)
Sep 21, 2017 0.7800 0.8198 0.7800 0.8000 127,955 +0.00(+0.00%)
Sep 20, 2017 0.7900 0.8122 0.7900 0.8000 45,222 +0.00(+0.57%)
Sep 19, 2017 0.8090 0.8399 0.7910 0.7955 347,703 -0.00(-0.56%)
Sep 18, 2017 0.7901 0.8240 0.7901 0.8000 154,288 +0.01(+1.27%)
Sep 15, 2017 0.8100 0.8300 0.7900 0.7900 209,984 -0.01(-1.26%)
Sep 14, 2017 0.8012 0.8200 0.7905 0.8001 136,858 +0.00(+0.01%)
Sep 13, 2017 0.8000 0.8104 0.7905 0.8000 187,977 -0.01(-1.28%)
Sep 12, 2017 0.8099 0.8200 0.7800 0.8104 37,511 +0.01(+1.30%)
Sep 11, 2017 0.7900 0.8300 0.7700 0.8000 79,451 +0.00(+0.00%)
Sep 08, 2017 0.7999 0.8188 0.7900 0.8000 19,467 +0.00(+0.00%)
Sep 07, 2017 0.7900 0.8300 0.7900 0.8000 16,310 +0.01(+1.25%)
Sep 06, 2017 0.7996 0.8300 0.7901 0.7901 153,421 -0.01(-1.31%)
Sep 05, 2017 0.8399 0.8399 0.7900 0.8006 77,251 -0.01(-1.16%)
Sep 01, 2017 0.8299 0.8399 0.8199 0.8100 12,683 -0.02(-2.40%)
Aug 31, 2017 0.8400 0.8400 0.7800 0.8299 69,758 +0.01(+1.21%)
Aug 30, 2017 0.8390 0.8400 0.8069 0.8200 31,651 +0.01(+0.74%)
Aug 29, 2017 0.7800 0.8200 0.7800 0.8140 30,414 +0.02(+3.04%)
Aug 28, 2017 0.8200 0.8301 0.7800 0.7900 103,018 -0.03(-3.54%)
Aug 25, 2017 0.7800 0.8400 0.7800 0.8190 74,009 +0.02(+2.36%)
Aug 24, 2017 0.7998 0.8400 0.7800 0.8001 67,587 -0.03(-3.59%)
Aug 23, 2017 0.8100 0.8400 0.7223 0.8299 185,938 -0.01(-1.20%)
Aug 22, 2017 0.9900 0.9903 0.8201 0.8400 488,911 -0.07(-7.69%)
Aug 21, 2017 0.8409 0.9500 0.8200 0.9100 974,321 +0.08(+9.64%)
Aug 18, 2017 0.8760 0.8760 0.8000 0.8300 216,249 -0.02(-2.35%)
Aug 17, 2017 0.8180 0.8800 0.7800 0.8500 375,133 +0.04(+4.94%)
Aug 16, 2017 0.7800 0.8200 0.7500 0.8100 246,265 +0.04(+5.19%)
Aug 15, 2017 0.7582 0.7900 0.7500 0.7700 135,532 +0.02(+2.65%)
Aug 14, 2017 0.7300 0.7645 0.7300 0.7501 48,334 -0.01(-1.04%)
Aug 11, 2017 0.7614 0.7969 0.7200 0.7580 139,174 -0.01(-1.21%)
Aug 10, 2017 0.7600 0.8000 0.7600 0.7673 91,311 +0.00(+0.50%)
Aug 09, 2017 0.7800 0.8000 0.7601 0.7635 106,344 -0.03(-3.35%)
Aug 08, 2017 0.8103 0.8500 0.7700 0.7900 49,649 -0.01(-1.10%)
Aug 07, 2017 0.7600 0.8080 0.7600 0.7988 118,533 +0.04(+4.83%)
Aug 04, 2017 0.7603 0.8100 0.7601 0.7620 519,689 -0.02(-2.32%)
Aug 03, 2017 0.7800 0.8144 0.7600 0.7801 242,802 -0.02(-2.49%)
Aug 02, 2017 0.8006 0.8298 0.7901 0.8000 104,661 -0.01(-1.23%)
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.