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 Overseas Land & Investment Ltd (OP: CAOVY )

9.760 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 6, 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 30, 2023 9.110 9.180 9.090 9.100 3,785 -0.21(-2.26%)
Nov 28, 2023 9.310 249 -0.39(-4.02%)
Nov 27, 2023 9.700 9.700 9.700 9.700 326 +0.29(+3.08%)
Nov 21, 2023 9.410 56 -0.09(-0.95%)
Nov 20, 2023 9.500 9.500 9.500 9.500 200 +0.12(+1.33%)
Nov 17, 2023 9.428 9.428 9.375 9.375 384 -0.05(-0.58%)
Nov 16, 2023 9.415 9.478 9.280 9.430 9,054 -0.36(-3.68%)
Nov 15, 2023 9.690 9.790 9.550 9.790 197,412 +0.11(+1.14%)
Nov 14, 2023 9.550 9.680 9.530 9.680 15,556 +0.53(+5.73%)
Nov 13, 2023 9.140 9.200 9.140 9.155 2,842 -0.03(-0.27%)
Nov 10, 2023 9.180 9.180 9.180 9.180 370 -0.47(-4.92%)
Nov 07, 2023 9.655 3 -0.27(-2.67%)
Nov 06, 2023 9.910 9.920 9.910 9.920 424 +0.12(+1.28%)
Nov 03, 2023 9.795 9.795 9.795 9.795 380 +0.01(+0.05%)
Nov 02, 2023 9.675 9.790 9.675 9.790 802 +0.25(+2.65%)
Nov 01, 2023 9.537 9.537 9.537 9.537 516 +0.20(+2.11%)
Oct 31, 2023 9.090 9.340 9.090 9.340 1,261 -0.36(-3.66%)
Oct 30, 2023 9.680 9.695 9.670 9.695 3,078 +0.13(+1.41%)
Oct 27, 2023 9.610 9.610 9.560 9.560 1,399 -0.09(-0.93%)
Oct 26, 2023 9.520 9.650 9.499 9.650 3,184 +0.08(+0.84%)
Oct 25, 2023 9.570 9.570 9.570 9.570 455 +0.05(+0.53%)
Oct 24, 2023 9.590 9.650 9.520 9.520 27,773 +0.01(+0.11%)
Oct 23, 2023 9.500 9.520 9.455 9.510 5,178 +0.06(+0.63%)
Oct 20, 2023 9.555 9.555 9.450 9.450 2,777 -0.16(-1.66%)
Oct 19, 2023 9.580 9.620 9.490 9.610 10,895 -0.10(-1.04%)
Oct 18, 2023 9.700 9.711 9.700 9.711 6,418 -0.18(-1.81%)
Oct 17, 2023 9.769 9.890 9.769 9.890 2,048 -0.01(-0.15%)
Oct 16, 2023 9.905 9.905 9.905 9.905 804 -0.18(-1.74%)
Oct 13, 2023 10.09 10.19 9.962 10.08 5,298 -0.31(-2.95%)
Oct 12, 2023 10.39 10.39 10.39 10.39 301 +0.08(+0.74%)
Oct 11, 2023 10.37 10.37 10.27 10.31 6,309 -0.27(-2.55%)
Oct 10, 2023 10.21 10.58 10.21 10.58 20,122 +0.35(+3.37%)
Oct 06, 2023 10.23 198 +0.02(+0.24%)
Oct 05, 2023 10.21 10.21 10.21 10.21 209 +0.06(+0.60%)
Oct 04, 2023 10.15 10.15 10.15 10.15 272 +0.13(+1.30%)
Oct 03, 2023 10.02 10.02 10.02 10.02 510 -0.21(-2.00%)
Oct 02, 2023 10.22 10.22 10.22 10.22 353 +0.01(+0.15%)
Sep 29, 2023 10.28 10.28 10.21 10.21 447 +0.16(+1.59%)
Sep 28, 2023 10.05 10.05 10.05 10.05 481 -0.04(-0.40%)
Sep 27, 2023 10.11 10.11 10.09 10.09 477 +0.06(+0.65%)
Sep 26, 2023 10.04 10.04 10.03 10.03 430 +0.06(+0.65%)
Sep 25, 2023 10.00 9.990 9.960 9.960 6,860 -0.51(-4.87%)
Sep 22, 2023 10.35 10.48 10.35 10.47 759 +0.31(+3.00%)
Sep 21, 2023 10.16 10.16 10.16 10.16 660 -0.10(-0.93%)
Sep 20, 2023 10.26 10.26 10.26 10.26 205 -0.02(-0.15%)
Sep 19, 2023 10.28 10.28 10.28 10.28 440 -0.06(-0.63%)
Sep 18, 2023 10.15 10.34 10.14 10.34 13,497 -0.04(-0.39%)
Sep 15, 2023 10.53 10.53 10.38 10.38 446 -0.28(-2.63%)
Sep 14, 2023 10.61 10.74 10.61 10.66 20,721 +0.08(+0.76%)
Sep 13, 2023 10.59 10.96 10.44 10.58 26,865 +0.14(+1.39%)
Sep 12, 2023 10.70 10.70 10.44 10.44 740 -0.32(-3.02%)
Sep 11, 2023 10.62 10.76 10.38 10.76 1,978 +0.02(+0.19%)
Sep 08, 2023 10.74 10.74 10.74 10.74 3,810 -0.22(-2.01%)
Sep 07, 2023 10.51 11.15 10.51 10.96 20,108 +0.16(+1.48%)
Sep 06, 2023 10.80 10.80 10.80 10.80 426 -0.29(-2.59%)
Sep 05, 2023 11.09 11.09 11.09 11.09 119 -0.09(-0.83%)
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.