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

Capitaland Integrated Comm Tr. (OP: CPAMF )

1.435 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 11, 2024 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 (%)
Jan 31, 2022 1.450 78 -0.05(-3.33%)
Jan 26, 2022 1.500 0 +0.02(+1.49%)
Jan 25, 2022 1.490 1.490 1.478 1.478 4,295 +0.03(+1.93%)
Jan 24, 2022 1.420 1.518 1.420 1.450 1,897 -0.05(-3.01%)
Jan 21, 2022 1.495 1.495 1.495 1.495 2,455 -0.02(-1.52%)
Jan 20, 2022 1.518 1.518 1.518 1.518 1,000 +0.03(+1.88%)
Jan 18, 2022 1.490 0 -0.07(-4.49%)
Jan 14, 2022 1.560 0 +0.09(+6.48%)
Jan 11, 2022 1.465 30 +0.01(+0.69%)
Jan 10, 2022 1.455 1.455 1.455 1.455 2,056 -0.10(-6.72%)
Jan 06, 2022 1.560 1.560 1.560 90 +0.04(+2.63%)
Jan 05, 2022 1.520 1.520 1.520 1.520 415 -0.05(-3.18%)
Dec 31, 2021 1.570 1.570 1.570 5,154 +0.15(+10.56%)
Dec 30, 2021 1.420 1.420 1.420 1.420 1,458 -0.12(-7.79%)
Dec 28, 2021 1.540 1.540 1.540 33 +0.03(+1.99%)
Dec 27, 2021 1.510 1.510 1.510 1.510 774 +0.08(+5.59%)
Dec 23, 2021 1.430 1.430 1.430 1.430 290 -0.35(-19.66%)
Dec 22, 2021 1.792 1.792 1.780 1.780 4,773 +0.38(+27.14%)
Dec 21, 2021 1.400 1.400 1.400 1.400 6,048 +0.24(+20.68%)
Dec 20, 2021 1.300 1.300 1.160 1.160 2,619 -0.70(-37.63%)
Dec 17, 2021 1.780 1.860 1.780 1.860 2,835 +0.41(+28.10%)
Dec 16, 2021 1.452 1.452 1.452 1.452 1,184 -0.02(-1.22%)
Dec 15, 2021 1.470 1.470 1.470 1.470 16,920 -0.01(-0.68%)
Dec 14, 2021 1.500 1.500 1.480 1.480 20,424 -0.03(-1.98%)
Dec 13, 2021 1.510 1.510 1.510 1.510 570 +0.00(+0.00%)
Dec 10, 2021 1.510 1.510 1.510 1.510 23,685 +0.00(+0.25%)
Dec 06, 2021 1.506 1.506 1.506 16 -0.01(-0.90%)
Dec 03, 2021 1.520 1.520 1.520 1.520 219 -0.02(-1.62%)
Nov 30, 2021 1.545 1.545 1.545 0 -0.08(-5.21%)
Nov 24, 2021 1.630 1.630 1.630 87 +0.01(+0.62%)
Nov 22, 2021 1.620 1.620 1.620 3 +0.06(+4.05%)
Nov 17, 2021 1.557 1.557 1.557 0 -0.03(-1.77%)
Nov 16, 2021 1.585 1.585 1.585 1.585 300 +0.04(+2.86%)
Nov 10, 2021 1.541 1.541 1.541 92 -0.05(-3.08%)
Nov 09, 2021 1.590 1.590 1.590 1.590 28,179 -0.02(-1.49%)
Nov 08, 2021 1.614 1.614 1.614 1.614 5,511 +0.03(+1.83%)
Nov 05, 2021 1.585 1.585 1.585 1.585 447 +0.00(+0.32%)
Nov 04, 2021 1.580 1.580 1.580 1.580 200 +0.00(+0.00%)
Nov 03, 2021 1.580 1.580 1.580 1.580 340 +0.04(+2.60%)
Nov 02, 2021 1.540 1.540 1.540 1.540 150 -0.05(-3.14%)
Oct 29, 2021 1.590 1.590 1.590 0 +0.03(+1.92%)
Oct 28, 2021 1.560 1.560 1.540 1.560 62,139 +0.00(+0.00%)
Oct 22, 2021 1.560 1.560 1.560 0 -0.08(-4.88%)
Oct 21, 2021 1.640 1.640 1.640 1.640 461 +0.05(+3.14%)
Oct 19, 2021 1.590 1.590 1.590 67 +0.03(+1.60%)
Oct 18, 2021 1.565 1.565 1.565 1.565 567 -0.06(-3.99%)
Oct 14, 2021 1.630 1.630 1.630 0 +0.07(+4.49%)
Oct 13, 2021 1.560 1.560 1.560 1.560 996 +0.05(+2.97%)
Oct 12, 2021 1.484 1.515 1.480 1.515 536 -0.04(-2.26%)
Oct 11, 2021 1.550 1.550 1.550 1.550 18,401 +0.02(+1.31%)
Oct 05, 2021 1.530 1.530 1.530 0 +0.00(+0.00%)
Oct 04, 2021 1.530 1.530 1.530 1.530 321 +0.03(+1.66%)
Oct 01, 2021 1.505 1.505 1.505 1.505 1,314 +0.00(+0.33%)
Sep 30, 2021 1.505 1.505 1.500 1.500 2,096 +0.02(+1.34%)
Sep 29, 2021 1.492 1.492 1.480 1.480 135,854 -0.04(-2.63%)
Sep 14, 2021 1.520 1.520 1.520 0 -0.00(-0.33%)
Sep 10, 2021 1.525 1.525 1.525 0 +0.02(+1.67%)
Sep 09, 2021 1.500 1.500 1.500 1.500 100 -0.01(-0.99%)
Sep 08, 2021 1.515 1.515 1.515 1.515 360 -0.06(-3.81%)
Sep 03, 2021 1.575 1.575 1.575 0 +0.03(+1.94%)
Sep 02, 2021 1.545 1.545 1.545 1.545 550 -0.01(-0.64%)
Sep 01, 2021 1.550 1.555 1.550 1.555 1,914 +0.02(+1.30%)
Aug 31, 2021 1.590 1.590 1.535 1.535 510 +0.01(+0.66%)
Aug 27, 2021 1.525 1.525 1.525 0 -0.04(-2.24%)
Aug 23, 2021 1.560 1.560 1.560 0 +0.00(+0.00%)
Aug 18, 2021 1.560 1.560 1.560 0 +0.01(+0.32%)
Aug 17, 2021 1.555 1.555 1.555 1.555 113 +0.03(+2.24%)
Aug 16, 2021 1.565 1.565 1.510 1.521 17,646 -0.03(-2.19%)
Aug 13, 2021 1.550 1.575 1.550 1.555 19,813 +0.02(+1.63%)
Aug 11, 2021 1.530 1.530 1.530 0 -0.12(-7.27%)
Aug 10, 2021 1.595 1.650 1.595 1.650 4,184 +0.06(+4.10%)
Aug 09, 2021 1.560 1.585 1.530 1.585 2,196 +0.06(+3.93%)
Jul 21, 2021 1.525 1.525 1.525 25,000 -0.03(-1.71%)
Jul 19, 2021 1.552 1.552 1.552 0 -0.02(-1.49%)
Jul 14, 2021 1.575 1.575 1.575 0 -0.05(-2.78%)
Jul 02, 2021 1.620 1.620 1.620 0 +0.08(+4.85%)
Jul 01, 2021 1.600 1.600 1.545 1.545 1,734 -0.06(-3.44%)
Jun 29, 2021 1.600 1.600 1.600 0 +0.04(+2.24%)
Jun 25, 2021 1.565 1.565 1.565 67 -0.03(-1.57%)
Jun 23, 2021 1.590 1.590 1.590 0 +0.03(+1.92%)
Jun 21, 2021 1.560 1.560 1.560 0 -0.06(-3.70%)
Jun 17, 2021 1.620 1.620 1.620 0 -0.02(-1.22%)
Jun 16, 2021 1.640 1.640 1.640 1.640 103 +0.00(+0.31%)
Jun 15, 2021 1.635 1.635 1.635 1.635 5,208 +0.01(+0.31%)
Jun 02, 2021 1.630 1.630 1.630 0 +0.01(+0.61%)
Jun 01, 2021 1.620 1.620 1.620 1.620 24,223 +0.12(+8.00%)
May 27, 2021 1.500 1.500 1.500 0 -0.09(-5.66%)
May 24, 2021 1.590 1.590 1.590 0 +0.05(+2.91%)
May 21, 2021 1.545 1.545 1.545 1.545 300 -0.09(-5.79%)
May 18, 2021 1.640 1.640 1.640 0 +0.11(+7.19%)
May 14, 2021 1.530 1.530 1.530 0 -0.04(-2.55%)
May 05, 2021 1.570 1.570 1.570 0 -0.08(-5.14%)
May 04, 2021 1.655 1.655 1.655 45 +0.00(+0.00%)
May 03, 2021 1.655 1.655 1.655 30 +0.00(+0.00%)
Apr 28, 2021 1.655 1.655 1.655 0 +0.01(+0.30%)
Apr 27, 2021 1.645 1.650 1.645 1.650 807 +0.07(+4.43%)
Apr 26, 2021 1.580 1.580 1.580 55 +0.00(+0.00%)
Apr 23, 2021 1.580 1.580 1.580 1.580 1,800 -0.09(-5.39%)
Apr 21, 2021 1.670 1.670 1.670 0 +0.02(+1.52%)
Apr 16, 2021 1.645 1.645 1.645 0 +0.01(+0.61%)
Apr 14, 2021 1.635 1.635 1.635 0 +0.06(+4.14%)
Apr 13, 2021 1.570 1.570 1.570 1.570 800 +0.02(+1.29%)
Apr 12, 2021 1.660 1.660 1.550 1.550 400 -0.07(-4.62%)
Apr 09, 2021 1.625 1.625 1.625 1.625 300 -0.07(-4.41%)
Apr 08, 2021 1.700 1.700 1.700 1.700 1,302 +0.06(+3.98%)
Apr 07, 2021 1.635 1.635 1.635 1.635 100 -0.00(-0.30%)
Apr 06, 2021 1.640 1.640 1.640 1.640 221 +0.01(+0.61%)
Apr 05, 2021 1.630 1.630 1.630 1.630 100 +0.00(+0.00%)
Apr 01, 2021 1.630 1.630 1.630 1.630 500 +0.04(+2.52%)
Mar 26, 2021 1.590 1.590 1.590 0 +0.00(+0.00%)
Mar 24, 2021 1.590 1.590 1.590 0 -0.01(-0.93%)
Mar 19, 2021 1.605 1.605 1.605 0 -0.07(-4.46%)
Mar 18, 2021 1.680 1.680 1.680 1.680 886 +0.05(+2.94%)
Mar 17, 2021 1.638 1.638 1.632 1.632 500 +0.01(+0.74%)
Mar 15, 2021 1.620 1.620 1.620 0 +0.05(+2.86%)
Mar 12, 2021 1.630 1.630 1.575 1.575 1,500 +0.00(+0.32%)
Mar 11, 2021 1.570 1.570 1.570 1.570 773 -0.01(-0.63%)
Mar 09, 2021 1.580 1.580 1.580 1.580 352 +0.00(+0.00%)
Mar 05, 2021 1.580 1.580 1.580 0 +0.02(+1.54%)
Mar 03, 2021 1.556 1.556 1.556 0 -0.00(-0.26%)
Mar 01, 2021 1.560 1.560 1.560 0 -0.04(-2.50%)
Feb 25, 2021 1.600 1.600 1.600 0 +0.04(+2.24%)
Feb 23, 2021 1.565 1.565 1.565 0 -0.01(-0.32%)
Feb 22, 2021 1.520 1.570 1.520 1.570 1,325 +0.02(+0.96%)
Feb 19, 2021 1.555 1.555 1.555 1.555 36,400 -0.05(-2.81%)
Feb 18, 2021 1.580 1.600 1.580 1.600 2,417 +0.00(+0.00%)
Feb 16, 2021 1.600 1.600 1.600 0 -0.04(-2.44%)
Feb 12, 2021 1.625 1.670 1.625 1.640 4,900 +0.05(+3.14%)
Feb 11, 2021 1.590 1.590 1.590 1.590 1,241 -0.03(-1.85%)
Feb 10, 2021 1.620 1.620 1.620 1.620 31,261 +0.01(+0.31%)
Feb 09, 2021 1.615 1.615 1.615 1.615 130 +0.01(+0.62%)
Feb 08, 2021 1.605 1.605 1.605 1.605 268 +0.00(+0.00%)
Feb 05, 2021 1.605 1.605 1.605 1.605 500 -0.02(-1.23%)
Feb 04, 2021 1.625 1.625 1.625 1.625 612 -0.01(-0.61%)
Feb 03, 2021 1.635 1.635 1.635 1.635 514 +0.01(+0.93%)
Feb 02, 2021 1.620 1.620 1.620 1.620 748 +0.03(+1.57%)
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.