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 (%)
Nov 30, 2015 8.450 8.640 7.200 7.380 540,606 -1.03(-12.25%)
Nov 27, 2015 8.710 8.710 8.210 8.410 88,525 -0.46(-5.19%)
Nov 25, 2015 8.590 8.870 8.870 8.870 101,700 +0.11(+1.26%)
Nov 24, 2015 8.660 8.760 8.420 8.760 40,589 +0.02(+0.23%)
Nov 23, 2015 8.750 8.980 8.650 8.740 52,316 +0.06(+0.69%)
Nov 20, 2015 9.000 9.100 8.610 8.680 131,905 -0.26(-2.91%)
Nov 19, 2015 8.500 9.200 8.500 8.940 164,297 +0.54(+6.43%)
Nov 18, 2015 8.210 8.580 8.210 8.400 48,708 +0.18(+2.19%)
Nov 17, 2015 8.970 8.970 8.220 8.220 122,161 -0.69(-7.74%)
Nov 16, 2015 8.500 9.080 8.500 8.910 69,299 +0.33(+3.85%)
Nov 13, 2015 8.850 9.130 8.570 8.580 176,723 -0.16(-1.83%)
Nov 12, 2015 8.700 9.260 8.670 8.740 112,339 +0.03(+0.34%)
Nov 11, 2015 8.620 8.940 8.430 8.710 119,047 +0.18(+2.11%)
Nov 10, 2015 9.100 9.100 8.490 8.530 180,445 -0.57(-6.26%)
Nov 09, 2015 8.700 9.410 8.700 9.100 122,383 +0.42(+4.84%)
Nov 06, 2015 8.530 8.700 8.470 8.680 73,070 +0.22(+2.60%)
Nov 05, 2015 8.550 8.630 8.250 8.460 95,594 -0.07(-0.82%)
Nov 04, 2015 8.250 8.570 8.111 8.530 193,276 +0.38(+4.66%)
Nov 03, 2015 7.860 8.270 7.860 8.150 148,945 +0.33(+4.22%)
Nov 02, 2015 7.500 7.870 7.410 7.820 168,553 +0.31(+4.13%)
Oct 30, 2015 7.740 7.860 7.510 7.510 57,907 -0.19(-2.47%)
Oct 29, 2015 7.460 7.890 7.460 7.700 131,959 +0.31(+4.19%)
Oct 28, 2015 7.320 7.570 7.198 7.390 82,518 +0.03(+0.41%)
Oct 27, 2015 7.560 7.710 7.180 7.360 112,821 -0.18(-2.39%)
Oct 26, 2015 7.650 7.850 7.380 7.540 167,012 -0.04(-0.53%)
Oct 23, 2015 7.430 7.780 7.335 7.580 112,992 +0.25(+3.41%)
Oct 22, 2015 7.370 7.720 7.320 7.330 138,580 -0.04(-0.54%)
Oct 21, 2015 7.660 7.730 7.350 7.370 112,482 -0.39(-5.03%)
Oct 20, 2015 7.880 8.006 7.560 7.760 118,152 -0.08(-0.96%)
Oct 19, 2015 7.820 8.230 7.430 7.835 145,029 -0.20(-2.55%)
Oct 16, 2015 7.590 8.190 7.460 8.040 185,012 +0.49(+6.49%)
Oct 15, 2015 7.510 7.820 7.350 7.550 153,661 +0.10(+1.34%)
Oct 14, 2015 7.700 7.820 7.330 7.450 176,518 -0.20(-2.61%)
Oct 13, 2015 7.760 7.790 7.565 7.650 245,109 -0.09(-1.16%)
Oct 12, 2015 7.630 8.000 7.620 7.740 279,573 +0.16(+2.11%)
Oct 09, 2015 7.760 7.840 7.520 7.580 109,788 -0.12(-1.56%)
Oct 08, 2015 7.650 7.780 7.540 7.700 148,427 -0.03(-0.39%)
Oct 07, 2015 7.780 7.850 7.640 7.730 102,267 +0.12(+1.58%)
Oct 06, 2015 7.570 7.700 7.471 7.610 94,681 -0.01(-0.13%)
Oct 05, 2015 7.930 7.980 7.396 7.620 165,866 -0.33(-4.15%)
Oct 02, 2015 7.430 8.050 7.240 7.950 136,328 +0.54(+7.29%)
Oct 01, 2015 7.890 8.050 7.350 7.410 101,415 -0.41(-5.24%)
Sep 30, 2015 7.740 8.100 7.640 7.820 118,012 +0.19(+2.49%)
Sep 29, 2015 7.700 7.880 7.480 7.630 50,384 -0.10(-1.29%)
Sep 28, 2015 7.770 7.840 7.470 7.730 81,074 -0.04(-0.51%)
Sep 25, 2015 7.900 8.000 7.680 7.770 91,043 -0.11(-1.40%)
Sep 24, 2015 7.500 8.000 7.320 7.880 125,887 +0.25(+3.28%)
Sep 23, 2015 7.740 7.900 7.510 7.630 133,132 -0.19(-2.43%)
Sep 22, 2015 7.430 8.100 7.430 7.820 148,954 +0.20(+2.62%)
Sep 21, 2015 7.560 7.840 7.300 7.620 110,190 +0.13(+1.74%)
Sep 18, 2015 7.440 7.730 7.440 7.490 148,448 -0.05(-0.66%)
Sep 17, 2015 7.970 7.970 7.540 7.540 106,279 -0.45(-5.63%)
Sep 16, 2015 7.460 8.170 7.460 7.990 71,987 +0.59(+7.97%)
Sep 15, 2015 7.380 7.799 7.274 7.400 260,116 +0.01(+0.14%)
Sep 14, 2015 7.620 7.650 7.210 7.390 47,185 -0.26(-3.40%)
Sep 11, 2015 8.000 8.110 7.240 7.650 123,826 -0.44(-5.44%)
Sep 10, 2015 7.720 8.300 7.720 8.090 153,961 +0.32(+4.12%)
Sep 09, 2015 7.670 8.070 7.670 7.770 138,954 +0.10(+1.30%)
Sep 08, 2015 7.410 8.080 7.410 7.670 164,457 +0.42(+5.79%)
Sep 04, 2015 7.030 7.250 7.250 7.250 169,800 +0.21(+2.98%)
Sep 03, 2015 7.270 7.440 6.890 7.040 166,779 -0.15(-2.09%)
Sep 02, 2015 7.040 7.320 7.040 7.190 76,222 +0.03(+0.42%)
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.