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 )

1.445 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, May 30, 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 (%)
Nov 25, 2022 1.465 0 +0.05(+3.17%)
Nov 23, 2022 1.420 1.420 1.420 1.420 2,957 +0.01(+0.71%)
Nov 16, 2022 1.410 0 +0.04(+2.92%)
Nov 10, 2022 1.370 0 +0.02(+1.48%)
Oct 28, 2022 1.350 0 +0.05(+3.85%)
Oct 26, 2022 1.300 20,700 -0.00(-0.38%)
Oct 17, 2022 1.305 0 -0.05(-3.33%)
Oct 13, 2022 1.350 0 +0.03(+1.89%)
Oct 11, 2022 1.325 80,900 -0.08(-5.69%)
Sep 26, 2022 1.405 8,900 -0.11(-7.57%)
Sep 12, 2022 1.520 0 +0.11(+7.80%)
Sep 08, 2022 1.410 0 -0.04(-2.76%)
Aug 30, 2022 1.450 0 -0.09(-5.84%)
Aug 18, 2022 1.540 0 -0.06(-3.75%)
Jul 11, 2022 1.600 20,700 -0.02(-1.23%)
Jun 21, 2022 1.620 0 +0.09(+5.88%)
Jun 10, 2022 1.530 0 -0.09(-5.56%)
Jun 07, 2022 1.620 0 +0.02(+0.93%)
May 31, 2022 1.605 0 -0.02(-1.53%)
May 27, 2022 1.630 1.630 1.630 1.630 34,163 +0.01(+0.62%)
May 26, 2022 1.620 1.620 1.620 1.620 32,371 -0.13(-7.43%)
May 18, 2022 1.750 0 +0.17(+10.76%)
May 13, 2022 1.580 0 -0.00(-0.25%)
May 09, 2022 1.584 3,900 -0.04(-2.22%)
May 06, 2022 1.620 1.620 1.620 1.620 391 -0.04(-2.70%)
May 05, 2022 1.665 1.665 1.665 1.665 33,471 +0.03(+1.52%)
May 04, 2022 1.635 1.640 1.635 1.640 1,501 -0.01(-0.61%)
May 03, 2022 1.650 1.650 1.650 1.650 337 +0.00(+0.30%)
May 02, 2022 1.645 1.645 1.645 1.645 1,000 -0.02(-1.50%)
Apr 28, 2022 1.670 24 +0.03(+1.83%)
Apr 22, 2022 1.640 0 +0.03(+1.86%)
Apr 21, 2022 1.610 1.610 1.610 1.610 14,400 -0.04(-2.72%)
Apr 12, 2022 1.655 0 -0.03(-1.78%)
Apr 05, 2022 1.685 0 +0.04(+2.12%)
Mar 25, 2022 1.650 0 +0.02(+1.23%)
Mar 24, 2022 1.605 1.630 1.605 1.630 20,962 +0.06(+3.82%)
Mar 10, 2022 1.570 0 +0.01(+0.32%)
Mar 03, 2022 1.565 29 -0.01(-0.63%)
Mar 02, 2022 1.575 1.575 1.575 1.575 266 +0.04(+2.94%)
Feb 28, 2022 1.530 30 -0.03(-1.92%)
Feb 24, 2022 1.560 33 -0.04(-2.50%)
Feb 17, 2022 1.600 0 +0.03(+1.98%)
Feb 16, 2022 1.569 1.569 1.569 1.569 36,701 +0.05(+3.22%)
Feb 15, 2022 1.520 1.630 1.520 1.520 13,809 +0.00(+0.00%)
Feb 14, 2022 1.520 1.520 1.520 1.520 115 -0.02(-1.30%)
Feb 11, 2022 1.598 1.600 1.540 1.540 8,519 -0.01(-0.65%)
Feb 10, 2022 1.550 1.550 1.550 1.550 763 +0.01(+0.65%)
Feb 09, 2022 1.540 1.540 1.540 1.540 149 +0.01(+0.33%)
Feb 04, 2022 1.535 46 +0.02(+1.66%)
Feb 03, 2022 1.510 1.510 1.510 1.510 946 +0.10(+7.47%)
Feb 02, 2022 1.405 1.405 1.405 1.405 4,670 -0.04(-3.10%)
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%)
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.