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 (%)
Dec 31, 2009 6.020 6.020 6.020 0 -0.13(-2.11%)
Dec 30, 2009 6.080 6.150 6.070 6.150 18,667 -0.04(-0.65%)
Dec 29, 2009 5.900 6.190 5.900 6.190 30,135 +0.19(+3.17%)
Dec 28, 2009 6.050 6.050 5.900 6.000 6,814 +0.00(+0.00%)
Dec 24, 2009 5.820 6.070 5.820 6.000 8,270 +0.04(+0.67%)
Dec 23, 2009 5.950 6.020 5.910 5.960 14,195 -0.08(-1.32%)
Dec 22, 2009 6.040 6.040 5.810 6.040 7,216 +0.18(+3.07%)
Dec 21, 2009 6.000 6.000 5.860 5.860 9,872 -0.19(-3.14%)
Dec 18, 2009 5.810 6.050 5.810 6.050 4,994 +0.18(+3.07%)
Dec 17, 2009 5.880 5.970 5.870 5.870 6,543 -0.18(-2.98%)
Dec 16, 2009 6.000 6.140 6.000 6.050 8,166 +0.05(+0.83%)
Dec 15, 2009 5.950 6.150 5.950 6.000 17,678 -0.13(-2.12%)
Dec 14, 2009 6.200 6.200 6.070 6.130 10,244 -0.07(-1.13%)
Dec 11, 2009 6.000 6.200 5.960 6.200 10,880 +0.00(+0.00%)
Dec 10, 2009 6.050 6.200 6.050 6.200 6,242 +0.22(+3.68%)
Dec 09, 2009 6.050 6.150 5.980 5.980 4,875 -0.02(-0.33%)
Dec 08, 2009 6.000 6.150 6.000 6.000 13,287 -0.05(-0.83%)
Dec 07, 2009 6.050 6.150 6.050 6.050 13,048 +0.04(+0.67%)
Dec 04, 2009 6.050 6.200 6.000 6.010 7,909 -0.14(-2.28%)
Dec 03, 2009 6.100 6.150 5.950 6.150 5,138 +0.05(+0.82%)
Dec 02, 2009 5.950 6.150 5.950 6.100 22,761 +0.05(+0.83%)
Dec 01, 2009 5.900 6.050 5.900 6.050 3,721 +0.14(+2.37%)
Nov 30, 2009 5.850 5.950 5.850 5.910 30,718 -0.09(-1.50%)
Nov 27, 2009 5.900 6.000 5.900 6.000 37,265 -0.15(-2.44%)
Nov 25, 2009 6.000 6.270 6.000 6.150 11,301 -0.05(-0.81%)
Nov 24, 2009 5.900 6.200 5.900 6.200 29,686 +0.10(+1.64%)
Nov 23, 2009 6.000 6.100 5.960 6.100 2,055 +0.20(+3.39%)
Nov 20, 2009 6.050 6.050 5.850 5.900 5,841 +0.00(+0.00%)
Nov 19, 2009 5.850 6.050 5.850 5.900 9,413 -0.15(-2.48%)
Nov 18, 2009 5.950 6.050 5.950 6.050 11,012 +0.05(+0.83%)
Nov 17, 2009 6.000 6.100 6.000 6.000 101,518 -0.20(-3.23%)
Nov 16, 2009 6.050 6.200 6.050 6.200 11,685 +0.30(+5.08%)
Nov 13, 2009 5.900 6.100 5.900 5.900 2,427 +0.00(+0.00%)
Nov 12, 2009 5.810 6.050 5.810 5.900 3,780 -0.05(-0.84%)
Nov 11, 2009 5.750 6.050 5.750 5.950 12,911 +0.14(+2.41%)
Nov 10, 2009 5.650 5.950 5.650 5.810 6,470 -0.34(-5.53%)
Nov 09, 2009 5.950 6.150 5.824 6.150 522,642 +0.00(+0.00%)
Nov 06, 2009 5.890 6.150 5.890 6.150 14,848 +0.05(+0.82%)
Nov 05, 2009 6.000 6.250 6.000 6.100 30,437 -0.10(-1.61%)
Nov 04, 2009 6.150 6.250 6.050 6.200 21,017 +0.05(+0.81%)
Nov 03, 2009 6.000 6.150 5.920 6.150 24,125 -0.25(-3.91%)
Nov 02, 2009 6.150 6.400 5.900 6.400 51,360 +0.35(+5.79%)
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%)
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.