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 (%)
Mar 31, 2020 3.990 4.160 3.990 3.990 1,648 -0.01(-0.25%)
Mar 30, 2020 3.905 4.000 3.830 4.000 10,367 +0.04(+1.01%)
Mar 27, 2020 4.040 4.080 3.960 3.960 6,700 -0.19(-4.58%)
Mar 26, 2020 3.760 4.200 3.760 4.150 5,677 +0.11(+2.60%)
Mar 25, 2020 3.790 4.320 3.790 4.045 6,972 +0.19(+4.79%)
Mar 24, 2020 3.860 3.980 3.730 3.860 2,258 +0.34(+9.66%)
Mar 23, 2020 3.350 3.560 3.350 3.520 5,647 -0.33(-8.57%)
Mar 20, 2020 3.900 3.900 3.680 3.850 2,800 +0.25(+6.94%)
Mar 19, 2020 3.568 3.810 3.540 3.600 2,598 -0.05(-1.37%)
Mar 18, 2020 3.686 4.180 3.630 3.650 8,137 -0.48(-11.62%)
Mar 17, 2020 3.870 4.150 3.870 4.130 4,892 +0.13(+3.25%)
Mar 16, 2020 4.244 4.300 4.000 4.000 9,927 -0.33(-7.60%)
Mar 13, 2020 4.470 4.470 4.329 4.329 11,800 +0.06(+1.38%)
Mar 12, 2020 4.190 4.580 4.190 4.270 4,167 -0.45(-9.53%)
Mar 11, 2020 4.860 4.860 4.710 4.720 20,874 -0.27(-5.41%)
Mar 10, 2020 4.880 5.060 4.880 4.990 3,213 +0.05(+1.01%)
Mar 09, 2020 4.900 4.940 4.780 4.940 4,978 -0.27(-5.18%)
Mar 06, 2020 5.200 5.210 5.160 5.210 1,800 -0.15(-2.80%)
Mar 05, 2020 5.320 5.360 5.320 5.360 43,059 +0.15(+2.88%)
Mar 04, 2020 5.210 5.210 5.210 5.210 340 +0.03(+0.48%)
Mar 03, 2020 5.175 5.254 5.040 5.185 1,825 +0.11(+2.17%)
Mar 02, 2020 5.080 5.080 5.000 5.075 1,327 +0.11(+2.13%)
Feb 28, 2020 5.045 5.045 4.950 4.969 4,100 -0.21(-4.07%)
Feb 27, 2020 5.180 5.180 5.120 5.180 1,273 -0.15(-2.81%)
Feb 26, 2020 5.290 5.330 5.290 5.330 432 +0.01(+0.19%)
Feb 25, 2020 5.210 5.320 5.210 5.320 1,019 +0.01(+0.19%)
Feb 24, 2020 5.225 5.310 5.225 5.310 1,115 -0.04(-0.75%)
Feb 21, 2020 5.275 5.350 5.275 5.350 2,000 -0.04(-0.74%)
Feb 20, 2020 5.310 5.390 5.310 5.390 1,772 -0.04(-0.74%)
Feb 19, 2020 5.430 5.430 5.430 5.430 622 +0.09(+1.69%)
Feb 18, 2020 5.340 5.420 5.340 5.340 2,334 +0.01(+0.19%)
Feb 14, 2020 5.510 5.510 5.330 5.330 3,500 -0.04(-0.65%)
Feb 13, 2020 5.440 5.440 5.365 5.365 2,521 -0.10(-1.80%)
Feb 12, 2020 5.430 5.463 5.400 5.463 2,395 -0.04(-0.66%)
Feb 11, 2020 5.455 5.500 5.455 5.500 493 +0.20(+3.77%)
Feb 10, 2020 5.325 5.400 5.300 5.300 600 -0.05(-0.93%)
Feb 07, 2020 5.335 5.380 5.335 5.350 4,200 -0.02(-0.37%)
Feb 06, 2020 5.370 5.460 5.370 5.370 1,889 -0.07(-1.29%)
Feb 05, 2020 5.350 5.440 5.350 5.440 3,147 +0.13(+2.45%)
Feb 04, 2020 5.310 5.470 5.310 5.310 2,698 +0.07(+1.43%)
Feb 03, 2020 5.190 5.235 5.190 5.235 2,205 -0.12(-2.33%)
Jan 31, 2020 5.275 5.360 5.275 5.360 700 -0.04(-0.74%)
Jan 30, 2020 5.372 5.400 5.330 5.400 3,279 -0.10(-1.82%)
Jan 29, 2020 5.470 5.500 5.410 5.500 5,289 +0.11(+1.95%)
Jan 28, 2020 5.395 5.395 5.395 5.395 531 -0.18(-3.23%)
Jan 27, 2020 5.670 5.730 5.575 5.575 1,042 -0.19(-3.38%)
Jan 24, 2020 5.785 5.840 5.770 5.770 1,900 +0.01(+0.17%)
Jan 23, 2020 5.880 5.880 5.710 5.760 116,625 -0.02(-0.26%)
Jan 22, 2020 5.775 5.890 5.775 5.775 3,074 +0.03(+0.43%)
Jan 21, 2020 5.750 5.750 5.750 5.750 712 -0.17(-2.87%)
Jan 17, 2020 5.670 5.920 5.670 5.920 600 +0.08(+1.37%)
Jan 16, 2020 5.840 5.840 5.840 5.840 351 -0.03(-0.43%)
Jan 15, 2020 5.865 5.865 5.865 181 +0.00(+0.00%)
Jan 14, 2020 5.865 5.865 5.865 5.865 247 +0.03(+0.43%)
Jan 13, 2020 5.790 5.840 5.790 5.840 1,589 +0.06(+1.04%)
Jan 10, 2020 5.760 5.780 5.760 5.780 1,500 +0.05(+0.87%)
Jan 09, 2020 5.730 5.730 5.730 213 +0.00(+0.00%)
Jan 08, 2020 5.650 5.810 5.650 5.730 812 +0.02(+0.35%)
Jan 07, 2020 5.710 5.710 5.710 345 +0.00(+0.00%)
Jan 06, 2020 5.710 5.710 5.640 5.710 2,586 -0.01(-0.17%)
Jan 03, 2020 5.460 5.750 5.460 5.720 900 +0.01(+0.18%)
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.