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 (%)
Jul 31, 2017 0.8300 0.8680 0.8100 0.8100 230,614 -0.03(-3.58%)
Jul 28, 2017 0.8800 0.9100 0.8400 0.8401 178,377 -0.03(-3.99%)
Jul 27, 2017 0.9400 0.9400 0.8400 0.8750 397,327 -0.00(-0.11%)
Jul 26, 2017 0.9100 0.9350 0.8510 0.8760 436,747 -0.05(-5.81%)
Jul 25, 2017 0.9600 0.9682 0.9000 0.9300 395,946 -0.02(-2.11%)
Jul 24, 2017 0.9331 1.000 0.9030 0.9500 269,727 +0.03(+3.25%)
Jul 21, 2017 0.8900 0.9600 0.8900 0.9201 116,836 +0.00(+0.00%)
Jul 20, 2017 0.9295 0.9900 0.9020 0.9201 47,726 +0.00(+0.01%)
Jul 19, 2017 0.9000 0.9599 0.9000 0.9200 180,620 -0.04(-4.17%)
Jul 18, 2017 0.9600 0.9800 0.9400 0.9600 111,510 +0.01(+1.05%)
Jul 17, 2017 0.9400 0.9750 0.9400 0.9500 26,207 -0.02(-2.06%)
Jul 14, 2017 0.9400 0.9780 0.9400 0.9700 65,225 +0.03(+3.19%)
Jul 13, 2017 0.9200 0.9925 0.9200 0.9400 388,804 -0.05(-5.05%)
Jul 12, 2017 1.000 1.050 0.9700 0.9900 143,876 -0.01(-1.00%)
Jul 11, 2017 0.9700 1.050 0.9600 1.000 211,780 +0.03(+3.09%)
Jul 10, 2017 0.9600 1.030 0.9500 0.9700 77,207 -0.01(-1.02%)
Jul 07, 2017 1.030 1.030 0.9600 0.9800 156,197 -0.04(-3.92%)
Jul 06, 2017 1.100 1.100 1.000 1.020 200,529 -0.08(-7.27%)
Jul 05, 2017 1.170 1.170 1.100 1.100 125,948 -0.03(-2.65%)
Jul 03, 2017 1.140 1.160 1.110 1.130 60,945 -0.03(-2.59%)
Jun 30, 2017 1.190 1.198 1.120 1.160 72,887 -0.03(-2.52%)
Jun 29, 2017 1.130 1.200 1.130 1.190 177,581 +0.06(+5.31%)
Jun 28, 2017 1.170 1.180 1.130 1.130 195,359 -0.06(-5.04%)
Jun 27, 2017 1.200 1.220 1.176 1.190 123,296 -0.02(-1.65%)
Jun 26, 2017 1.190 1.230 1.190 1.210 112,384 +0.02(+1.68%)
Jun 23, 2017 1.210 1.230 1.160 1.190 115,521 -0.05(-4.03%)
Jun 22, 2017 1.190 1.260 1.160 1.240 167,194 +0.05(+4.20%)
Jun 21, 2017 1.290 1.290 1.101 1.190 494,857 -0.08(-6.30%)
Jun 20, 2017 1.400 1.400 1.250 1.270 314,140 -0.06(-4.51%)
Jun 19, 2017 1.330 1.462 1.270 1.330 1,194,873 -0.03(-2.21%)
Jun 16, 2017 1.300 1.370 1.260 1.360 847,079 +0.09(+7.09%)
Jun 15, 2017 1.270 1.300 1.250 1.270 144,949 -0.03(-2.31%)
Jun 14, 2017 1.340 1.360 1.230 1.300 276,490 -0.02(-1.52%)
Jun 13, 2017 1.240 1.340 1.200 1.320 528,089 +0.07(+5.60%)
Jun 12, 2017 1.290 1.299 1.200 1.250 221,831 -0.06(-4.58%)
Jun 09, 2017 1.380 1.380 1.250 1.310 412,312 -0.09(-6.43%)
Jun 08, 2017 1.450 1.500 1.360 1.400 529,856 -0.03(-2.10%)
Jun 07, 2017 1.450 1.680 1.400 1.430 2,870,204 +0.03(+2.14%)
Jun 06, 2017 1.340 1.400 1.260 1.400 565,189 +0.02(+1.45%)
Jun 05, 2017 1.520 1.570 1.300 1.380 2,431,467 -0.31(-18.34%)
Jun 02, 2017 1.410 1.780 1.400 1.690 11,723,425 +0.35(+26.28%)
Jun 01, 2017 1.030 1.380 0.9901 1.338 5,021,505 +0.40(+42.43%)
May 31, 2017 0.9800 0.9800 0.9100 0.9396 52,645 -0.01(-1.09%)
May 30, 2017 0.9600 0.9904 0.9100 0.9500 55,511 -0.01(-1.13%)
May 26, 2017 0.9500 0.9977 0.9300 0.9609 31,116 -0.04(-3.61%)
May 25, 2017 1.010 1.010 0.9300 0.9969 75,210 +0.05(+4.91%)
May 24, 2017 0.9785 1.020 0.9501 0.9502 10,550 -0.03(-2.88%)
May 23, 2017 1.040 1.040 0.9500 0.9784 90,547 -0.07(-6.83%)
May 22, 2017 1.100 1.100 1.020 1.050 54,573 -0.05(-4.54%)
May 19, 2017 1.002 1.100 1.000 1.100 45,082 +0.08(+7.84%)
May 18, 2017 1.080 1.120 1.000 1.020 48,071 -0.05(-4.67%)
May 17, 2017 1.190 1.230 1.060 1.070 161,877 -0.06(-5.31%)
May 16, 2017 1.130 1.140 1.050 1.130 129,857 +0.04(+3.67%)
May 15, 2017 1.000 1.110 0.9246 1.090 247,444 +0.09(+9.44%)
May 12, 2017 0.9500 0.9999 0.8212 0.9960 387,694 +0.03(+2.68%)
May 11, 2017 0.9500 0.9999 0.9301 0.9700 49,055 +0.01(+1.43%)
May 10, 2017 1.060 1.100 0.9300 0.9563 134,127 -0.10(-9.78%)
May 09, 2017 1.090 1.130 1.060 1.060 74,429 -0.04(-3.64%)
May 08, 2017 1.080 1.120 1.080 1.100 37,555 +0.02(+1.85%)
May 05, 2017 1.100 1.120 1.080 1.080 206,204 -0.01(-0.92%)
May 04, 2017 1.120 1.120 1.070 1.090 32,113 -0.03(-2.68%)
May 03, 2017 1.110 1.120 1.080 1.120 52,928 +0.00(+0.00%)
May 02, 2017 1.130 1.150 1.090 1.120 28,728 -0.02(-1.75%)
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.