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

China Customer Ord (NQ: CCRC )

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 (%)
Dec 31, 2020 3.730 3.730 3.730 320,479 -0.07(-1.84%)
Dec 30, 2020 3.650 3.880 3.570 3.800 320,479 +0.14(+3.82%)
Dec 29, 2020 3.710 3.750 3.500 3.660 413,768 -0.04(-1.08%)
Dec 28, 2020 3.660 3.890 3.410 3.700 518,330 -0.08(-2.12%)
Dec 24, 2020 4.060 4.065 3.620 3.780 604,900 -0.16(-4.06%)
Dec 23, 2020 3.890 4.100 3.670 3.940 2,304,946 +0.56(+16.57%)
Dec 22, 2020 5.600 5.600 3.340 3.380 5,931,443 -2.84(-45.66%)
Dec 21, 2020 6.800 10.00 5.270 6.220 10,472,150 +1.27(+25.66%)
Dec 18, 2020 4.870 5.000 4.870 4.950 99,800 -0.08(-1.69%)
Dec 17, 2020 4.950 5.040 4.950 5.035 9,946 +0.07(+1.31%)
Dec 16, 2020 4.940 5.050 4.940 4.970 5,020 -0.03(-0.60%)
Dec 15, 2020 4.870 5.060 4.870 5.000 2,172 +0.09(+1.83%)
Dec 14, 2020 4.860 5.090 4.860 4.910 1,872 +0.03(+0.61%)
Dec 11, 2020 4.900 5.000 4.880 4.880 1,900 -0.06(-1.21%)
Dec 10, 2020 4.850 5.120 4.850 4.940 3,677 +0.06(+1.23%)
Dec 09, 2020 4.950 5.030 4.880 4.880 2,777 -0.13(-2.59%)
Dec 08, 2020 4.850 5.038 4.850 5.010 5,552 +0.13(+2.66%)
Dec 07, 2020 4.870 5.000 4.850 4.880 3,320 -0.03(-0.61%)
Dec 04, 2020 4.810 4.910 4.750 4.910 18,300 +0.12(+2.51%)
Dec 03, 2020 4.760 4.940 4.760 4.790 6,441 -0.10(-2.04%)
Dec 02, 2020 4.700 4.890 4.580 4.890 9,603 +0.19(+4.04%)
Dec 01, 2020 4.740 5.000 4.670 4.700 31,548 +0.02(+0.49%)
Nov 30, 2020 4.850 5.048 4.650 4.677 33,112 -0.04(-0.91%)
Nov 27, 2020 4.570 5.005 4.570 4.720 5,900 +0.09(+1.94%)
Nov 25, 2020 4.890 4.890 4.630 4.630 4,400 -0.40(-7.95%)
Nov 24, 2020 4.620 5.390 4.620 5.030 3,952 +0.31(+6.57%)
Nov 23, 2020 4.750 5.400 4.600 4.720 37,865 -0.03(-0.63%)
Nov 20, 2020 5.150 5.150 4.640 4.750 22,700 -0.40(-7.77%)
Nov 19, 2020 4.260 5.150 4.260 5.150 11,540 +0.81(+18.66%)
Nov 18, 2020 4.230 4.480 4.230 4.340 2,142 -0.10(-2.25%)
Nov 17, 2020 4.450 4.650 4.130 4.440 7,262 -0.04(-0.89%)
Nov 16, 2020 4.540 4.680 4.480 4.480 3,738 -0.12(-2.61%)
Nov 13, 2020 4.470 4.690 4.470 4.600 2,000 +0.09(+2.00%)
Nov 12, 2020 4.360 4.720 4.360 4.510 5,708 +0.04(+0.89%)
Nov 11, 2020 4.410 4.470 4.400 4.470 1,428 +0.06(+1.36%)
Nov 10, 2020 4.510 4.560 4.410 4.410 2,109 -0.10(-2.22%)
Nov 09, 2020 4.600 4.640 4.510 4.510 1,785 -0.01(-0.22%)
Nov 06, 2020 4.550 4.730 4.520 4.520 1,300 -0.10(-2.16%)
Nov 05, 2020 4.590 4.620 4.510 4.620 2,451 +0.01(+0.33%)
Nov 04, 2020 4.690 4.710 4.605 4.605 711 -0.13(-2.85%)
Nov 03, 2020 4.710 4.740 4.640 4.740 654 +0.07(+1.50%)
Nov 02, 2020 4.670 4.670 4.670 4.670 552 -0.03(-0.64%)
Oct 30, 2020 4.700 4.700 4.700 4.700 1,000 -0.01(-0.21%)
Oct 29, 2020 4.600 4.710 4.530 4.710 934 +0.04(+0.86%)
Oct 28, 2020 4.700 4.700 4.530 4.670 1,990 -0.19(-3.91%)
Oct 27, 2020 4.790 4.860 4.790 4.860 852 +0.04(+0.83%)
Oct 26, 2020 4.860 5.030 4.820 4.820 2,153 -0.16(-3.21%)
Oct 23, 2020 4.850 5.000 4.850 4.980 3,000 -0.01(-0.20%)
Oct 22, 2020 4.710 5.000 4.710 4.990 4,189 +0.20(+4.18%)
Oct 21, 2020 4.670 4.943 4.670 4.790 2,090 +0.02(+0.42%)
Oct 20, 2020 4.740 5.090 4.740 4.770 2,702 -0.04(-0.83%)
Oct 19, 2020 4.700 5.160 4.700 4.810 2,048 +0.08(+1.69%)
Oct 16, 2020 4.870 4.870 4.500 4.730 2,900 -0.27(-5.40%)
Oct 15, 2020 4.830 5.020 4.830 5.000 1,195 -0.02(-0.40%)
Oct 14, 2020 5.150 5.150 4.690 5.020 813 -0.13(-2.52%)
Oct 13, 2020 5.250 5.250 4.960 5.150 1,941 -0.10(-1.90%)
Oct 12, 2020 5.420 5.620 5.250 5.250 1,613 +0.19(+3.75%)
Oct 09, 2020 5.016 5.200 4.955 5.060 3,100 +0.37(+7.89%)
Oct 08, 2020 4.430 4.690 4.430 4.690 1,354 +0.17(+3.76%)
Oct 07, 2020 4.200 4.520 4.180 4.520 1,637 -0.13(-2.80%)
Oct 06, 2020 4.650 4.650 4.580 4.650 1,120 +0.06(+1.31%)
Oct 05, 2020 4.280 4.650 4.250 4.590 3,608 +0.32(+7.49%)
Oct 02, 2020 4.260 4.280 4.250 4.270 2,600 +0.03(+0.71%)
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.