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 (%)
Feb 26, 2010 5.340 5.390 5.258 5.330 184,672 +0.04(+0.76%)
Feb 25, 2010 5.340 5.450 5.290 5.290 19,353 -0.20(-3.64%)
Feb 24, 2010 5.360 5.490 5.316 5.490 1,716,563 +0.14(+2.62%)
Feb 23, 2010 5.400 5.500 5.325 5.350 379,775 +0.01(+0.19%)
Feb 22, 2010 5.350 5.480 5.340 5.340 10,369 -0.16(-2.91%)
Feb 19, 2010 5.640 5.650 5.500 5.500 6,037 -0.20(-3.51%)
Feb 18, 2010 5.550 5.716 5.550 5.700 96,718 -0.06(-1.04%)
Feb 17, 2010 5.700 5.760 5.640 5.760 9,221 +0.14(+2.49%)
Feb 16, 2010 5.600 5.700 5.600 5.620 5,788 +0.12(+2.18%)
Feb 12, 2010 5.500 5.500 5.500 0 +0.04(+0.73%)
Feb 11, 2010 5.460 5.550 5.460 5.460 7,618 +0.14(+2.63%)
Feb 10, 2010 5.310 5.450 5.310 5.320 8,041 -0.06(-1.12%)
Feb 09, 2010 5.310 5.510 5.310 5.380 5,797 +0.23(+4.47%)
Feb 08, 2010 5.300 5.300 5.150 5.150 10,859 -0.05(-0.96%)
Feb 05, 2010 5.050 5.330 5.050 5.200 17,192 +0.09(+1.76%)
Feb 04, 2010 5.440 5.450 5.110 5.110 23,006 -0.38(-6.92%)
Feb 03, 2010 5.550 5.550 5.490 5.490 24,440 -0.03(-0.54%)
Feb 02, 2010 5.550 5.550 5.480 5.520 14,273 -0.07(-1.25%)
Feb 01, 2010 5.470 5.600 5.470 5.590 10,618 +0.09(+1.64%)
Jan 29, 2010 5.600 5.600 5.500 5.500 7,975 +0.07(+1.29%)
Jan 28, 2010 5.410 5.500 5.370 5.430 9,124 +0.08(+1.50%)
Jan 27, 2010 5.300 5.500 5.300 5.350 21,373 -0.21(-3.78%)
Jan 26, 2010 5.410 5.700 5.410 5.560 12,671 -0.29(-4.96%)
Jan 25, 2010 5.950 5.950 5.780 5.850 29,892 -0.10(-1.68%)
Jan 22, 2010 5.850 5.950 5.750 5.950 10,219 +0.05(+0.85%)
Jan 21, 2010 5.960 6.100 5.900 5.900 9,704 -0.28(-4.53%)
Jan 20, 2010 6.350 6.350 6.170 6.180 2,160 -0.26(-4.04%)
Jan 19, 2010 6.210 6.440 6.210 6.440 6,274 +0.25(+4.04%)
Jan 15, 2010 6.190 6.190 6.190 0 +0.00(+0.00%)
Jan 14, 2010 6.110 6.190 6.090 6.190 5,351 +0.00(+0.00%)
Jan 13, 2010 6.070 6.200 6.070 6.190 3,969 +0.01(+0.16%)
Jan 12, 2010 6.084 6.300 6.084 6.180 395,745 -0.17(-2.68%)
Jan 11, 2010 6.350 6.350 6.150 6.350 13,035 +0.10(+1.60%)
Jan 08, 2010 6.100 6.250 6.100 6.250 7,038 +0.00(+0.00%)
Jan 07, 2010 6.090 6.250 6.090 6.250 10,610 +0.10(+1.63%)
Jan 06, 2010 6.150 6.250 6.150 6.150 5,287 -0.13(-2.07%)
Jan 05, 2010 6.200 6.300 6.200 6.280 13,559 +0.12(+1.95%)
Jan 04, 2010 5.950 6.200 5.950 6.160 4,514 +0.14(+2.33%)
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%)
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.