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 Ltd ADR (OP: CLLDY )

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 (%)
Oct 30, 2009 5.850 6.050 5.780 6.050 15,380 +0.00(+0.00%)
Oct 29, 2009 6.000 6.250 5.950 6.050 7,760 +0.05(+0.83%)
Oct 28, 2009 6.000 6.100 5.870 6.000 15,776 -0.30(-4.76%)
Oct 27, 2009 6.050 6.320 6.050 6.300 12,290 +0.02(+0.32%)
Oct 26, 2009 6.420 6.500 6.250 6.280 10,460 +0.13(+2.11%)
Oct 23, 2009 6.200 6.400 6.150 6.150 41,674 +0.05(+0.82%)
Oct 22, 2009 6.000 6.250 6.000 6.100 7,247 +0.20(+3.39%)
Oct 21, 2009 5.800 6.050 5.800 5.900 13,009 -0.15(-2.48%)
Oct 20, 2009 6.100 6.120 6.000 6.050 6,482 -0.10(-1.63%)
Oct 19, 2009 6.110 6.200 5.750 6.150 19,114 +0.35(+6.03%)
Oct 16, 2009 5.800 6.050 5.800 5.800 10,101 -0.25(-4.13%)
Oct 15, 2009 5.850 6.100 5.850 6.050 10,568 -0.05(-0.82%)
Oct 14, 2009 5.850 6.100 5.850 6.100 4,811 +0.35(+6.09%)
Oct 13, 2009 5.700 5.850 5.700 5.750 12,095 -0.05(-0.86%)
Oct 12, 2009 5.850 5.850 5.750 5.800 79,977 +0.00(+0.00%)
Oct 09, 2009 5.750 5.850 5.670 5.800 154,143 +0.05(+0.87%)
Oct 08, 2009 5.480 5.800 5.480 5.750 14,454 +0.55(+10.58%)
Oct 07, 2009 5.200 5.550 5.200 5.200 11,232 -0.35(-6.31%)
Oct 06, 2009 5.350 5.550 5.350 5.550 16,021 -0.42(-7.04%)
Oct 05, 2009 5.100 5.970 5.100 5.970 10,787 +0.80(+15.47%)
Oct 02, 2009 5.250 5.350 5.110 5.170 46,199 -0.03(-0.58%)
Oct 01, 2009 5.050 5.350 5.050 5.200 14,411 +0.00(+0.00%)
Sep 30, 2009 5.100 5.410 5.100 5.200 19,118 -0.05(-0.95%)
Sep 29, 2009 5.250 5.330 5.030 5.250 9,246 +0.05(+0.96%)
Sep 28, 2009 4.960 5.350 4.960 5.200 3,542 -0.10(-1.89%)
Sep 25, 2009 4.850 5.320 4.850 5.300 7,666 +0.23(+4.54%)
Sep 24, 2009 5.070 5.400 5.060 5.070 79,952 -0.13(-2.50%)
Sep 23, 2009 5.250 5.400 5.170 5.200 8,852 -0.15(-2.80%)
Sep 22, 2009 5.250 5.450 5.250 5.350 6,005 +0.25(+4.90%)
Sep 21, 2009 5.050 5.300 5.050 5.100 6,980 -0.10(-1.92%)
Sep 18, 2009 5.150 5.340 5.150 5.200 10,893 -0.10(-1.89%)
Sep 17, 2009 5.200 5.380 5.200 5.300 31,497 -0.10(-1.85%)
Sep 16, 2009 5.200 5.450 5.200 5.400 10,392 +0.20(+3.85%)
Sep 15, 2009 5.300 5.300 5.150 5.200 5,481 -0.05(-0.95%)
Sep 14, 2009 5.150 5.350 5.150 5.250 9,574 -0.13(-2.42%)
Sep 11, 2009 5.250 5.550 5.000 5.380 2,863 +0.01(+0.19%)
Sep 10, 2009 5.500 5.500 5.350 5.370 7,211 -0.11(-2.01%)
Sep 09, 2009 5.530 5.530 5.270 5.480 29,681 +0.08(+1.48%)
Sep 08, 2009 5.250 5.500 5.250 5.400 8,216 +0.05(+0.93%)
Sep 04, 2009 5.070 5.350 5.070 5.350 4,445 +0.27(+5.31%)
Sep 03, 2009 5.020 5.330 5.020 5.080 4,806 -0.05(-0.97%)
Sep 02, 2009 4.800 5.170 4.800 5.130 31,010 +0.21(+4.27%)
Sep 01, 2009 5.230 5.230 4.920 4.920 15,126 -0.08(-1.60%)
Aug 31, 2009 4.920 5.230 4.920 5.000 6,341 -0.16(-3.10%)
Aug 28, 2009 5.100 5.280 5.100 5.160 4,239 -0.19(-3.55%)
Aug 27, 2009 5.050 5.350 5.050 5.350 9,836 +0.25(+4.90%)
Aug 26, 2009 5.020 5.200 5.020 5.100 4,705 -0.07(-1.35%)
Aug 25, 2009 5.070 5.330 5.070 5.170 48,092 +0.13(+2.58%)
Aug 24, 2009 5.020 5.280 5.020 5.040 19,440 +0.08(+1.61%)
Aug 21, 2009 4.900 5.140 4.900 4.960 5,831 -0.04(-0.80%)
Aug 20, 2009 4.850 5.100 4.850 5.000 8,795 +0.16(+3.31%)
Aug 19, 2009 4.720 4.980 4.720 4.840 8,743 -0.11(-2.22%)
Aug 18, 2009 4.810 4.950 4.810 4.950 73,841 +0.20(+4.21%)
Aug 17, 2009 4.750 4.920 4.670 4.750 8,131 -0.25(-5.00%)
Aug 14, 2009 5.150 5.150 4.940 5.000 10,019 +0.02(+0.40%)
Aug 13, 2009 4.940 5.180 4.940 4.980 6,609 +0.01(+0.20%)
Aug 12, 2009 4.940 5.140 4.940 4.970 5,563 -0.08(-1.58%)
Aug 11, 2009 4.970 5.220 4.970 5.050 8,842 -0.13(-2.51%)
Aug 10, 2009 5.200 5.220 5.090 5.180 52,851 +0.08(+1.57%)
Aug 07, 2009 5.100 5.280 5.080 5.100 4,285 +0.02(+0.39%)
Aug 06, 2009 5.070 5.150 5.070 5.080 19,092 -0.04(-0.78%)
Aug 05, 2009 5.100 5.200 5.090 5.120 20,573 -0.08(-1.54%)
Aug 04, 2009 5.100 5.200 5.100 5.200 15,937 -0.10(-1.89%)
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.