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 )

9.120 -0.365 (-3.85%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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 (%)
Dec 28, 2016 79.09 79.09 79.09 8 +1.30(+1.68%)
Dec 20, 2016 77.79 77.79 77.79 223 -2.71(-3.37%)
Dec 19, 2016 80.45 80.50 80.45 80.50 1,527 +0.31(+0.38%)
Dec 16, 2016 78.45 80.19 78.45 80.19 473 -3.03(-3.63%)
Dec 12, 2016 83.22 83.22 83.22 174 -3.23(-3.74%)
Nov 28, 2016 86.45 86.45 86.45 22 +0.95(+1.11%)
Nov 23, 2016 85.50 85.50 85.50 132 -1.11(-1.28%)
Nov 18, 2016 86.61 86.61 86.61 272 +1.61(+1.89%)
Nov 17, 2016 85.00 85.00 85.00 85.00 193 -1.66(-1.92%)
Nov 16, 2016 86.66 86.66 86.66 86.66 179 -0.06(-0.07%)
Nov 15, 2016 86.72 86.72 86.72 86.72 1,831 -3.37(-3.74%)
Nov 11, 2016 90.09 90.09 90.09 5 -2.34(-2.53%)
Nov 07, 2016 92.43 92.43 92.43 49 +1.63(+1.80%)
Nov 03, 2016 90.80 90.80 90.80 54 +0.76(+0.84%)
Nov 02, 2016 90.04 90.04 90.04 90.04 510 -3.99(-4.24%)
Nov 01, 2016 94.03 94.03 94.03 94.03 247 -0.77(-0.81%)
Oct 26, 2016 94.80 94.80 94.80 109 -0.50(-0.52%)
Oct 24, 2016 95.30 95.30 95.30 130 -0.32(-0.33%)
Oct 20, 2016 95.62 95.62 95.62 55 -1.13(-1.17%)
Oct 19, 2016 95.50 96.75 95.00 96.75 4,354 +4.89(+5.32%)
Oct 17, 2016 91.86 91.86 91.86 141 +1.61(+1.78%)
Oct 13, 2016 90.25 90.25 90.25 141 -1.81(-1.97%)
Oct 11, 2016 92.06 92.06 92.06 105 -3.33(-3.49%)
Oct 10, 2016 96.26 97.36 95.20 95.39 3,319 +0.64(+0.68%)
Oct 07, 2016 94.75 94.75 94.75 94.75 978 -2.18(-2.25%)
Oct 06, 2016 98.27 98.27 96.93 96.93 1,160 -2.45(-2.47%)
Oct 05, 2016 99.50 99.50 99.38 99.38 524 -0.07(-0.07%)
Oct 04, 2016 100.62 100.62 96.93 99.45 4,973 -1.62(-1.60%)
Oct 03, 2016 101.07 101.07 101.07 101.07 949 -3.68(-3.51%)
Sep 30, 2016 102.50 104.75 102.50 104.75 1,214 +1.75(+1.70%)
Sep 29, 2016 103.00 105.97 103.00 103.00 1,699 -3.10(-2.92%)
Sep 28, 2016 104.10 106.13 104.10 106.10 3,987 +1.04(+0.99%)
Sep 27, 2016 105.40 105.35 103.49 105.06 7,633 -0.41(-0.39%)
Sep 26, 2016 105.67 105.67 105.47 105.47 1,044 +0.47(+0.45%)
Sep 23, 2016 107.57 107.57 105.00 105.00 491 -2.52(-2.34%)
Sep 22, 2016 107.52 107.52 107.52 107.52 439 +1.92(+1.82%)
Sep 21, 2016 107.39 107.39 105.60 105.60 1,185 +3.69(+3.62%)
Sep 19, 2016 101.91 101.91 101.91 281 +1.05(+1.04%)
Sep 16, 2016 99.86 101.42 99.60 100.86 1,789 -0.69(-0.68%)
Sep 15, 2016 100.92 101.55 99.64 101.55 1,642 -3.85(-3.65%)
Sep 09, 2016 105.40 105.40 105.40 55 +1.84(+1.78%)
Sep 08, 2016 103.56 103.56 103.56 103.56 209 -1.94(-1.84%)
Sep 07, 2016 105.75 105.75 105.50 105.50 407 +1.16(+1.11%)
Sep 06, 2016 104.34 104.34 104.34 104.34 374 +3.59(+3.57%)
Aug 30, 2016 100.75 100.75 100.75 0 +1.55(+1.56%)
Aug 29, 2016 99.20 99.20 99.20 99.20 426 -0.80(-0.80%)
Aug 25, 2016 100.00 100.00 100.00 0 -2.60(-2.53%)
Aug 24, 2016 100.50 102.60 100.50 102.60 276 -2.16(-2.06%)
Aug 17, 2016 104.76 104.76 104.76 103 +0.79(+0.75%)
Aug 16, 2016 103.97 103.97 103.97 103.97 344 +0.60(+0.59%)
Aug 15, 2016 103.37 103.37 103.37 103.37 282 +2.09(+2.06%)
Aug 12, 2016 101.28 101.28 101.28 101.28 197 -3.86(-3.67%)
Aug 08, 2016 105.14 105.14 105.14 47 +5.39(+5.40%)
Aug 01, 2016 99.75 99.75 99.75 178 +1.94(+1.98%)
Jul 27, 2016 97.81 97.81 97.81 0 -2.19(-2.19%)
Jul 15, 2016 100.00 100.00 100.00 39 -0.30(-0.29%)
Jul 14, 2016 100.30 100.30 100.30 100.30 452 +3.32(+3.42%)
Jul 11, 2016 96.98 96.98 96.98 30 +4.42(+4.78%)
Jun 30, 2016 92.56 92.56 92.56 69 +6.81(+7.94%)
Jun 27, 2016 85.75 85.75 85.75 250 -7.30(-7.85%)
Jun 23, 2016 93.05 93.05 93.05 0 +4.12(+4.63%)
Jun 22, 2016 88.93 88.93 88.93 88.93 309 +2.78(+3.23%)
Jun 17, 2016 86.15 86.15 86.15 0 -1.37(-1.57%)
Jun 14, 2016 87.52 87.52 87.52 81 +1.03(+1.19%)
May 26, 2016 86.49 86.49 86.49 0 +1.94(+2.29%)
May 24, 2016 84.55 84.55 84.55 0 -3.19(-3.64%)
May 18, 2016 87.74 87.74 87.74 27 -0.15(-0.17%)
May 09, 2016 87.89 87.89 87.89 0 +0.83(+0.95%)
May 06, 2016 87.06 87.06 87.06 87.06 155 -3.44(-3.80%)
May 05, 2016 90.50 90.50 90.50 90.50 587 +0.00(+0.00%)
May 04, 2016 90.50 90.50 90.50 90.50 473 -3.04(-3.25%)
Apr 29, 2016 93.54 93.54 93.54 0 -3.73(-3.83%)
Apr 25, 2016 97.27 97.27 97.27 85 -0.13(-0.13%)
Apr 22, 2016 97.40 97.40 97.40 97.40 138 -1.28(-1.30%)
Apr 19, 2016 98.68 98.68 98.68 263 +1.88(+1.94%)
Apr 15, 2016 96.80 96.80 96.80 1 -1.30(-1.33%)
Apr 13, 2016 98.10 98.10 98.10 111 +7.65(+8.46%)
Apr 08, 2016 90.45 90.45 90.45 70 -3.55(-3.78%)
Apr 01, 2016 94.00 94.00 94.00 26 +0.00(+0.00%)
Mar 31, 2016 94.00 94.00 94.00 94.00 308 +0.00(+0.00%)
Mar 30, 2016 94.79 94.79 94.00 94.00 372 -1.00(-1.05%)
Mar 29, 2016 95.00 95.00 95.00 95.00 533 +0.50(+0.53%)
Mar 28, 2016 96.33 96.34 94.50 94.50 1,199 +0.50(+0.53%)
Mar 24, 2016 94.00 94.00 94.00 0 -0.87(-0.92%)
Mar 23, 2016 92.61 94.87 92.61 94.87 225 -1.82(-1.88%)
Mar 21, 2016 96.69 96.69 96.69 78 -2.16(-2.19%)
Mar 10, 2016 98.85 98.85 98.85 142 +1.12(+1.15%)
Mar 07, 2016 97.73 97.73 97.73 12 +3.89(+4.15%)
Mar 04, 2016 87.65 87.65 93.84 368 +6.19(+7.06%)
Feb 26, 2016 87.65 87.65 87.65 368 +2.74(+3.23%)
Feb 24, 2016 84.91 84.91 84.91 18 -2.89(-3.29%)
Feb 16, 2016 87.80 87.80 87.80 9 +5.25(+6.36%)
Feb 08, 2016 82.55 82.55 82.55 0 +0.59(+0.72%)
Feb 04, 2016 81.96 81.96 81.96 54 -3.77(-4.40%)
Jan 29, 2016 85.73 85.73 85.73 39 +5.08(+6.30%)
Jan 26, 2016 80.65 80.65 80.65 64 -1.95(-2.37%)
Jan 25, 2016 81.66 82.61 81.66 82.61 730 +1.73(+2.15%)
Jan 21, 2016 80.87 80.87 80.87 89 -0.69(-0.85%)
Jan 20, 2016 81.56 81.56 81.56 81.56 295 -5.90(-6.75%)
Jan 19, 2016 90.67 90.67 87.46 87.46 295 +4.56(+5.50%)
Jan 15, 2016 82.90 82.90 82.90 0 -3.49(-4.04%)
Jan 14, 2016 86.39 86.39 86.39 86.39 516 +1.44(+1.70%)
Jan 13, 2016 86.21 86.21 84.95 84.95 540 -4.93(-5.49%)
Jan 11, 2016 89.88 89.88 89.88 63 -2.17(-2.36%)
Jan 08, 2016 92.09 92.09 92.05 155 -0.04(-0.04%)
Jan 07, 2016 92.09 92.09 92.09 155 -7.05(-7.11%)
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.