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 (%)
Mar 28, 2013 3.730 3.730 3.610 3.640 6,860 -0.09(-2.41%)
Mar 27, 2013 3.730 3.730 3.556 3.730 42,935 +0.00(+0.00%)
Mar 26, 2013 3.870 3.870 3.690 3.730 9,463 -0.12(-3.12%)
Mar 25, 2013 3.920 3.920 3.850 3.850 26,852 -0.07(-1.79%)
Mar 22, 2013 3.900 3.960 3.850 3.920 66,492 +0.02(+0.51%)
Mar 21, 2013 3.850 3.900 3.840 3.900 50,850 +0.05(+1.30%)
Mar 20, 2013 3.850 3.890 3.850 3.850 36,380 -0.01(-0.26%)
Mar 19, 2013 3.870 3.880 3.855 3.860 50,924 -0.01(-0.26%)
Mar 18, 2013 3.800 3.870 3.799 3.870 40,895 +0.05(+1.31%)
Mar 15, 2013 3.870 3.870 3.750 3.820 50,422 -0.06(-1.55%)
Mar 14, 2013 3.890 3.910 3.850 3.880 51,637 -0.03(-0.77%)
Mar 13, 2013 3.940 3.980 3.900 3.910 36,332 -0.03(-0.76%)
Mar 12, 2013 4.040 4.040 3.850 3.940 34,614 -0.07(-1.75%)
Mar 11, 2013 3.800 4.040 3.761 4.010 148,756 +0.21(+5.53%)
Mar 08, 2013 3.800 3.820 3.740 3.800 43,693 +0.00(+0.00%)
Mar 07, 2013 3.800 3.820 3.750 3.800 24,567 +0.00(+0.00%)
Mar 06, 2013 3.640 3.840 3.610 3.800 63,341 +0.17(+4.69%)
Mar 05, 2013 3.600 3.630 3.580 3.630 30,917 +0.03(+0.83%)
Mar 04, 2013 3.580 3.620 3.580 3.600 33,581 +0.01(+0.28%)
Mar 01, 2013 3.540 3.640 3.538 3.590 20,061 +0.05(+1.41%)
Feb 28, 2013 3.550 3.580 3.530 3.540 14,382 -0.01(-0.28%)
Feb 27, 2013 3.630 3.640 3.510 3.550 16,750 -0.05(-1.39%)
Feb 26, 2013 3.530 3.620 3.520 3.600 13,872 +0.00(+0.00%)
Feb 22, 2013 3.550 3.619 3.550 3.600 15,078 +0.05(+1.41%)
Feb 21, 2013 3.620 3.641 3.500 3.550 111,474 -0.09(-2.47%)
Feb 20, 2013 3.720 3.749 3.600 3.640 83,800 -0.12(-3.19%)
Feb 19, 2013 3.740 3.810 3.700 3.760 71,810 +0.02(+0.53%)
Feb 15, 2013 3.730 3.830 3.710 3.740 23,773 -0.01(-0.27%)
Feb 14, 2013 3.740 3.800 3.740 3.750 19,371 -0.05(-1.32%)
Feb 13, 2013 3.869 3.890 3.750 3.800 36,249 +0.00(+0.00%)
Feb 12, 2013 3.730 3.870 3.730 3.800 4,317 +0.07(+1.88%)
Feb 11, 2013 3.700 3.760 3.700 3.730 7,105 +0.01(+0.27%)
Feb 08, 2013 3.750 3.760 3.720 3.720 37,113 -0.06(-1.59%)
Feb 07, 2013 3.770 3.813 3.730 3.780 53,218 +0.01(+0.27%)
Feb 06, 2013 3.800 3.820 3.740 3.770 72,664 -0.10(-2.58%)
Feb 04, 2013 3.910 3.930 3.822 3.870 12,353 -0.02(-0.51%)
Feb 01, 2013 3.760 3.914 3.760 3.890 9,073 +0.09(+2.37%)
Jan 31, 2013 3.820 3.930 3.720 3.800 111,881 -0.05(-1.30%)
Jan 30, 2013 4.050 4.070 3.820 3.850 53,426 -0.15(-3.75%)
Jan 29, 2013 4.060 4.140 3.950 4.000 55,475 -0.08(-1.96%)
Jan 28, 2013 4.220 4.250 4.070 4.080 33,913 -0.24(-5.56%)
Jan 25, 2013 4.220 4.359 4.210 4.320 66,950 +0.07(+1.65%)
Jan 24, 2013 4.190 4.290 4.190 4.250 55,844 +0.10(+2.41%)
Jan 23, 2013 4.030 4.290 4.010 4.150 151,808 +0.09(+2.22%)
Jan 22, 2013 4.020 4.150 3.980 4.060 114,276 +0.07(+1.75%)
Jan 18, 2013 4.010 4.100 3.980 3.990 66,461 -0.02(-0.50%)
Jan 17, 2013 3.850 4.040 3.850 4.010 86,239 +0.12(+3.08%)
Jan 16, 2013 4.000 4.120 3.870 3.890 107,567 -0.16(-3.95%)
Jan 15, 2013 4.010 4.060 4.000 4.050 39,598 +0.04(+0.87%)
Jan 14, 2013 3.964 4.170 3.964 4.015 101,962 -0.02(-0.37%)
Jan 11, 2013 4.080 4.080 3.920 4.030 100,637 +0.03(+0.75%)
Jan 10, 2013 3.810 4.150 3.730 4.000 177,882 +0.19(+4.99%)
Jan 09, 2013 3.660 3.850 3.660 3.810 312,409 +0.12(+3.25%)
Jan 08, 2013 3.650 3.780 3.650 3.690 71,145 +0.02(+0.54%)
Jan 07, 2013 3.685 3.790 3.650 3.670 142,342 -0.04(-1.08%)
Jan 04, 2013 3.700 3.840 3.660 3.710 68,028 +0.00(+0.00%)
Jan 03, 2013 3.800 3.950 3.700 3.710 169,826 -0.13(-3.39%)
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.