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 (%)
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%)
Aug 01, 2012 5.250 5.350 5.100 5.180 14,932 -0.18(-3.36%)
Jul 31, 2012 5.000 5.500 4.800 5.360 43,015 +0.26(+5.10%)
Jul 30, 2012 5.000 5.100 4.790 5.100 22,679 +0.35(+7.37%)
Jul 27, 2012 4.640 4.990 4.570 4.750 23,916 +0.02(+0.42%)
Jul 26, 2012 5.180 5.180 4.560 4.730 45,974 +0.06(+1.28%)
Jul 25, 2012 4.540 5.240 4.540 4.670 24,503 +0.09(+1.97%)
Jul 24, 2012 4.640 4.830 4.310 4.580 25,405 -0.02(-0.43%)
Jul 23, 2012 4.990 5.050 4.510 4.600 27,545 -0.35(-7.07%)
Jul 20, 2012 4.500 4.980 4.500 4.950 29,792 +0.42(+9.27%)
Jul 19, 2012 4.900 4.910 4.503 4.530 56,839 -0.38(-7.74%)
Jul 18, 2012 5.050 5.083 4.700 4.910 49,619 -0.11(-2.19%)
Jul 17, 2012 5.190 5.271 5.000 5.020 58,059 -0.34(-6.34%)
Jul 16, 2012 5.220 5.450 5.010 5.360 14,750 +0.17(+3.28%)
Jul 13, 2012 5.320 5.370 5.160 5.190 7,700 -0.16(-2.99%)
Jul 12, 2012 5.310 5.560 5.300 5.350 15,805 -0.19(-3.43%)
Jul 11, 2012 5.300 5.550 5.250 5.540 9,932 +0.14(+2.59%)
Jul 10, 2012 5.480 5.509 5.290 5.400 13,081 -0.18(-3.23%)
Jul 09, 2012 5.460 5.600 5.365 5.580 7,074 +0.18(+3.33%)
Jul 06, 2012 5.400 5.440 5.350 5.400 3,910 -0.08(-1.46%)
Jul 05, 2012 5.350 5.490 5.240 5.480 16,839 +0.03(+0.55%)
Jul 03, 2012 5.290 5.500 5.290 5.450 5,000 +0.15(+2.83%)
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.