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 Mobile Hong Ko (OP: CHLKF )

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 (%)
Apr 30, 2014 9.350 9.350 9.350 9.350 0 +0.08(+0.86%)
Apr 29, 2014 9.270 9.270 9.270 9.270 1,132 +0.48(+5.46%)
Apr 28, 2014 8.810 8.810 8.790 8.790 4,886 +0.04(+0.46%)
Apr 25, 2014 9.070 9.070 8.750 8.750 4,366 -0.35(-3.85%)
Apr 23, 2014 9.100 9.100 9.100 9.100 0 -0.03(-0.33%)
Apr 22, 2014 9.131 9.131 9.130 9.130 500 +0.03(+0.33%)
Apr 21, 2014 9.235 9.235 9.100 9.100 1,961 +0.00(+0.00%)
Apr 17, 2014 9.100 9.100 9.100 0 -0.08(-0.87%)
Apr 15, 2014 9.180 9.180 9.180 2,084 -0.21(-2.24%)
Apr 14, 2014 9.390 9.545 9.390 9.390 1,436 -0.07(-0.74%)
Apr 11, 2014 9.430 9.480 9.430 9.460 0 -0.13(-1.36%)
Apr 10, 2014 9.570 9.590 9.570 9.590 1,376 +0.18(+1.91%)
Apr 09, 2014 9.410 9.410 9.410 9.410 500 +0.16(+1.73%)
Apr 08, 2014 9.250 9.420 9.250 9.250 17,627 +0.04(+0.49%)
Apr 07, 2014 9.120 9.207 9.120 9.205 270,521 +0.11(+1.15%)
Apr 04, 2014 9.100 9.100 9.100 9.100 0 -0.37(-3.91%)
Apr 03, 2014 9.130 9.470 9.110 9.470 156,391 +0.37(+4.07%)
Apr 02, 2014 9.100 9.100 9.100 9.100 519,997 -0.19(-2.05%)
Apr 01, 2014 9.290 9.290 9.010 9.290 3,175 +0.28(+3.11%)
Mar 31, 2014 9.010 9.010 9.010 9.010 2,882 +0.14(+1.58%)
Mar 28, 2014 8.870 8.870 8.870 8.870 698 +0.20(+2.31%)
Mar 27, 2014 8.660 8.710 8.660 8.670 5,036 +0.07(+0.81%)
Mar 26, 2014 8.600 8.600 8.600 8.600 7,428 +0.11(+1.30%)
Mar 24, 2014 8.490 8.490 8.490 1,691 +0.28(+3.41%)
Mar 21, 2014 8.450 8.450 8.210 8.210 8,171 -0.28(-3.30%)
Mar 20, 2014 8.770 8.770 8.490 8.490 2,108 -0.42(-4.71%)
Mar 19, 2014 8.910 8.910 8.910 8.910 3,827 +0.00(+0.00%)
Mar 17, 2014 8.910 8.910 8.910 8.910 0 +0.01(+0.11%)
Mar 13, 2014 8.900 8.900 8.900 14 -0.11(-1.22%)
Mar 12, 2014 9.090 9.090 8.999 9.010 7,936 -0.08(-0.88%)
Mar 11, 2014 9.090 9.090 9.090 9.090 2,077 -0.19(-2.05%)
Mar 10, 2014 9.280 9.280 9.280 9.280 151,000 -0.35(-3.63%)
Mar 06, 2014 9.630 9.630 9.630 2,847 -0.01(-0.10%)
Mar 05, 2014 9.420 9.640 9.400 9.640 12,741 +0.23(+2.44%)
Mar 04, 2014 9.500 9.500 9.410 9.410 1,100 +0.13(+1.40%)
Mar 03, 2014 9.280 9.280 9.280 9.280 1,097 -0.08(-0.85%)
Feb 28, 2014 9.360 9.360 9.360 9.360 0 -0.31(-3.21%)
Feb 27, 2014 9.670 9.670 9.670 9.670 562 +0.29(+3.09%)
Feb 24, 2014 9.380 9.380 9.380 9.380 0 -0.17(-1.78%)
Feb 20, 2014 9.550 9.550 9.550 50 +0.19(+2.03%)
Feb 19, 2014 9.360 9.360 9.360 9.360 14,970 +0.01(+0.11%)
Feb 18, 2014 9.350 9.640 9.350 9.350 481 -0.05(-0.53%)
Feb 14, 2014 9.400 9.400 9.400 0 +0.12(+1.29%)
Feb 13, 2014 9.540 9.540 9.280 9.280 1,605 -0.40(-4.13%)
Feb 12, 2014 9.680 9.680 9.680 9.680 500 +0.19(+2.00%)
Feb 11, 2014 9.490 9.490 9.490 9.490 2,694 +0.15(+1.61%)
Feb 10, 2014 9.600 9.600 9.340 9.340 3,481 +0.01(+0.11%)
Feb 07, 2014 9.280 9.330 9.280 9.330 0 -0.16(-1.69%)
Feb 06, 2014 9.490 9.490 9.490 9.490 2,362 +0.03(+0.32%)
Feb 05, 2014 9.280 9.460 9.280 9.460 6,132 +0.18(+1.94%)
Feb 04, 2014 9.280 9.280 9.280 9.280 2,900 -0.32(-3.33%)
Feb 03, 2014 9.660 9.660 9.390 9.600 5,114 +0.10(+1.05%)
Jan 30, 2014 9.500 9.500 9.500 9.500 20 -0.01(-0.11%)
Jan 28, 2014 9.510 9.510 9.510 9.510 4,385 -0.24(-2.46%)
Jan 27, 2014 9.750 9.750 9.750 9.750 1,714 -0.15(-1.52%)
Jan 24, 2014 9.900 9.900 9.900 9.900 0 -0.14(-1.39%)
Jan 23, 2014 10.04 10.04 10.04 10.04 105 -0.11(-1.08%)
Jan 22, 2014 10.15 10.15 10.05 10.15 2,449 +0.10(+1.00%)
Jan 21, 2014 10.07 10.07 10.05 10.05 900 -0.01(-0.10%)
Jan 17, 2014 10.06 10.06 10.06 0 +0.01(+0.10%)
Jan 16, 2014 9.860 10.15 9.860 10.05 2,200 +0.05(+0.50%)
Jan 15, 2014 10.09 10.09 10.00 10.00 5,698 +0.00(+0.00%)
Jan 14, 2014 10.00 10.00 10.00 10.00 2,261 +0.05(+0.50%)
Jan 13, 2014 9.950 9.950 9.950 9.950 691 +0.12(+1.22%)
Jan 09, 2014 9.830 9.830 9.830 9.830 3,654 -0.16(-1.60%)
Jan 08, 2014 10.00 10.00 9.990 9.990 3,465 -0.05(-0.46%)
Jan 07, 2014 10.02 10.06 10.02 10.04 3,075 +0.02(+0.16%)
Jan 06, 2014 10.00 10.02 10.00 10.02 6,074 +0.02(+0.20%)
Jan 03, 2014 10.24 10.24 10.00 10.00 0 -0.30(-2.91%)
Jan 02, 2014 10.45 10.45 10.30 10.30 3,145 -0.21(-2.00%)
Dec 31, 2013 10.51 10.51 10.51 0 +0.00(+0.00%)
Dec 30, 2013 10.50 10.51 10.30 10.51 4,210 +0.21(+2.04%)
Dec 27, 2013 10.59 10.59 10.30 10.30 0 -0.27(-2.55%)
Dec 26, 2013 10.57 10.57 10.31 10.57 2,168 +0.15(+1.44%)
Dec 24, 2013 10.40 10.42 10.40 10.42 3,589 -0.08(-0.76%)
Dec 23, 2013 10.45 10.56 10.43 10.50 206,840 +0.12(+1.16%)
Dec 20, 2013 10.45 10.45 10.38 10.38 0 +0.30(+2.98%)
Dec 19, 2013 10.39 10.39 10.08 10.08 3,780 -0.14(-1.37%)
Dec 18, 2013 10.23 10.50 10.22 10.22 6,977 -0.02(-0.20%)
Dec 17, 2013 10.26 10.26 10.24 10.24 66,776 +0.03(+0.29%)
Dec 16, 2013 10.21 10.21 10.21 10.21 7,265 -0.13(-1.26%)
Dec 13, 2013 10.34 10.34 10.34 10.34 0 -0.22(-2.08%)
Dec 11, 2013 10.56 10.56 10.56 10.56 0 -0.11(-1.03%)
Dec 10, 2013 10.67 10.67 10.67 10.67 210 -0.43(-3.87%)
Dec 09, 2013 11.10 11.10 11.10 11.10 1,000 -0.02(-0.18%)
Dec 06, 2013 10.77 11.12 10.77 11.12 2,131 +0.05(+0.45%)
Dec 05, 2013 11.07 11.07 10.74 11.07 2,882 +0.31(+2.88%)
Dec 04, 2013 10.69 10.76 10.69 10.76 3,000 +0.19(+1.80%)
Dec 03, 2013 10.90 10.90 10.57 10.57 3,112 -0.05(-0.47%)
Nov 29, 2013 10.62 10.62 10.62 10.62 0 +0.04(+0.38%)
Nov 27, 2013 10.58 10.58 10.58 10.58 2,674 +0.19(+1.83%)
Nov 26, 2013 10.39 10.39 10.39 10.39 422 -0.21(-1.98%)
Nov 25, 2013 10.60 10.60 10.31 10.60 2,161 -0.01(-0.09%)
Nov 18, 2013 10.61 10.61 10.61 10.61 0 +0.11(+1.05%)
Nov 15, 2013 10.32 10.50 10.32 10.50 1,300 +0.01(+0.10%)
Nov 14, 2013 10.20 10.49 10.20 10.49 8,373 +0.36(+3.55%)
Nov 13, 2013 10.13 10.13 10.13 10.13 100 -0.32(-3.06%)
Nov 11, 2013 10.45 10.45 10.45 0 +0.10(+0.99%)
Nov 08, 2013 10.35 10.35 10.35 10.35 1,150 +0.10(+0.95%)
Nov 07, 2013 10.25 10.25 10.25 10.25 538 -0.08(-0.77%)
Nov 06, 2013 10.35 10.35 10.33 10.33 1,698 -0.04(-0.39%)
Nov 05, 2013 10.20 10.37 10.20 10.37 1,992 +0.10(+0.97%)
Nov 04, 2013 10.27 10.27 10.27 10.27 3,815 -0.03(-0.29%)
Nov 01, 2013 10.35 10.35 10.30 10.30 71,778 -0.16(-1.53%)
Oct 31, 2013 10.46 10.46 10.46 10.46 1,134 +0.19(+1.85%)
Oct 29, 2013 10.27 10.27 10.27 2,424 +0.05(+0.49%)
Oct 28, 2013 10.22 10.22 10.22 10.22 408 -0.24(-2.29%)
Oct 25, 2013 10.18 10.46 10.18 10.46 2,271 +0.01(+0.10%)
Oct 24, 2013 10.16 10.45 10.16 10.45 3,437 +0.26(+2.55%)
Oct 23, 2013 10.19 10.19 10.19 10.19 1,775 -0.43(-4.03%)
Oct 22, 2013 10.55 10.62 10.55 10.62 1,600 -0.10(-0.95%)
Oct 21, 2013 10.82 10.82 10.65 10.72 500 -0.08(-0.74%)
Oct 17, 2013 10.80 10.80 10.80 760 +0.04(+0.37%)
Oct 15, 2013 10.76 10.76 10.76 0 -0.08(-0.74%)
Oct 11, 2013 10.84 10.84 10.84 0 -0.22(-1.99%)
Oct 10, 2013 11.06 11.06 11.06 11.06 685 +0.38(+3.56%)
Oct 08, 2013 10.68 10.68 10.68 0 +0.05(+0.47%)
Oct 07, 2013 10.72 10.72 10.63 10.63 496,030 -0.20(-1.88%)
Oct 04, 2013 10.84 10.84 10.80 10.83 570,773 -0.22(-1.95%)
Oct 03, 2013 11.04 11.05 11.04 11.05 1,575,000 +0.03(+0.27%)
Oct 01, 2013 11.02 11.02 11.02 0 -0.21(-1.87%)
Sep 25, 2013 11.23 11.23 11.23 0 -0.07(-0.62%)
Sep 24, 2013 11.46 11.46 11.13 11.30 4,517 -0.20(-1.74%)
Sep 23, 2013 11.50 11.50 11.50 11.50 8,461 +0.31(+2.77%)
Sep 19, 2013 11.19 11.19 11.19 0 -0.02(-0.21%)
Sep 18, 2013 11.22 11.22 11.21 11.21 181,963 -0.09(-0.83%)
Sep 17, 2013 11.36 11.36 11.31 11.31 381,364 +0.06(+0.51%)
Sep 16, 2013 11.16 11.33 11.25 11.25 249,000 +0.09(+0.81%)
Sep 13, 2013 11.16 11.16 11.16 11.16 405 +0.13(+1.18%)
Sep 12, 2013 11.09 11.09 11.03 11.03 1,479 -0.20(-1.76%)
Sep 11, 2013 11.23 11.23 11.23 11.23 200 -0.17(-1.51%)
Sep 10, 2013 11.30 11.40 11.30 11.40 100,942 +0.28(+2.52%)
Sep 09, 2013 11.12 11.12 11.12 11.12 125 +0.16(+1.46%)
Sep 06, 2013 11.00 11.00 10.96 10.96 300 +0.05(+0.46%)
Sep 05, 2013 10.91 10.91 10.91 10.91 3,838 +0.00(+0.00%)
Sep 04, 2013 10.79 10.91 10.79 10.91 4,432 +0.03(+0.28%)
Sep 03, 2013 10.92 10.92 10.88 10.88 558 +0.24(+2.25%)
Aug 30, 2013 10.64 10.64 10.64 10.64 500 +0.01(+0.09%)
Aug 28, 2013 10.63 10.63 10.63 0 +0.02(+0.19%)
Aug 26, 2013 10.61 10.61 10.61 0 -0.04(-0.38%)
Aug 23, 2013 10.65 10.65 10.65 10.65 2,692 +0.06(+0.57%)
Aug 22, 2013 10.59 10.59 10.59 10.59 928 -0.02(-0.19%)
Aug 21, 2013 10.61 10.61 10.61 10.61 500 -0.02(-0.19%)
Aug 20, 2013 10.63 10.63 10.63 10.63 444 -0.11(-1.02%)
Aug 19, 2013 10.75 10.75 10.73 10.74 1,037 -0.07(-0.65%)
Aug 14, 2013 10.81 10.81 10.81 0 +0.00(+0.04%)
Aug 13, 2013 10.83 10.83 10.81 10.81 15,569 +0.08(+0.71%)
Aug 12, 2013 10.69 10.73 10.69 10.73 1,633 +0.19(+1.80%)
Aug 09, 2013 10.54 10.54 10.54 10.54 280 -0.05(-0.47%)
Aug 08, 2013 10.59 10.59 10.59 10.59 1,187 +0.06(+0.57%)
Aug 07, 2013 10.53 10.53 10.53 10.53 436 -0.02(-0.19%)
Aug 06, 2013 10.73 10.73 10.55 10.55 793 -0.03(-0.28%)
Aug 05, 2013 10.68 10.76 10.58 10.58 390,955 -0.05(-0.47%)
Aug 02, 2013 10.61 10.63 10.61 10.63 1,923 +0.00(+0.00%)
Aug 01, 2013 10.80 10.80 10.63 10.63 10,250 +0.11(+1.05%)
Jul 30, 2013 10.52 10.52 10.52 0 -0.07(-0.66%)
Jul 29, 2013 10.59 10.59 10.59 10.59 500 +0.04(+0.38%)
Jul 26, 2013 10.55 10.55 10.55 10.55 196 -0.01(-0.09%)
Jul 24, 2013 10.56 10.56 10.56 0 -0.13(-1.22%)
Jul 23, 2013 10.69 10.69 10.69 10.69 398 +0.21(+1.98%)
Jul 22, 2013 10.48 10.48 10.48 10.48 625 -0.09(-0.83%)
Jul 18, 2013 10.57 10.57 10.57 21,560 +0.11(+1.05%)
Jul 17, 2013 10.46 10.46 10.46 10.46 430 +0.10(+0.97%)
Jul 16, 2013 10.36 10.36 10.36 10.36 198 -0.03(-0.29%)
Jul 15, 2013 10.39 10.39 10.39 10.39 331 -0.08(-0.76%)
Jul 11, 2013 10.47 10.47 10.47 0 +0.18(+1.75%)
Jul 10, 2013 10.33 10.42 10.29 10.29 224,800 +0.06(+0.59%)
Jul 08, 2013 10.23 10.23 10.23 10.23 1,594 +0.05(+0.49%)
Jul 05, 2013 10.25 10.26 10.18 10.18 100,300 -0.19(-1.83%)
Jul 01, 2013 10.37 10.37 10.37 6,806 +0.02(+0.19%)
Jun 28, 2013 10.35 10.35 10.35 10.35 648 +0.16(+1.57%)
Jun 27, 2013 10.19 10.19 10.19 10.19 500 +0.43(+4.41%)
Jun 25, 2013 9.760 9.760 9.760 9.760 2,192 -0.07(-0.71%)
Jun 24, 2013 9.640 9.830 9.640 9.830 811 +0.07(+0.72%)
Jun 21, 2013 9.870 9.870 9.700 9.760 2,435 +0.15(+1.56%)
Jun 20, 2013 9.750 9.750 9.610 9.610 1,628 -0.34(-3.42%)
Jun 19, 2013 9.950 9.950 9.950 9.950 380 -0.18(-1.78%)
Jun 18, 2013 10.13 10.13 10.13 10.13 500 +0.07(+0.70%)
Jun 17, 2013 10.06 10.06 10.06 10.06 500 +0.26(+2.65%)
Jun 14, 2013 9.800 9.800 9.800 9.800 600 -0.05(-0.51%)
Jun 13, 2013 10.00 10.00 9.850 9.850 8,824 -0.25(-2.48%)
Jun 11, 2013 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jun 06, 2013 10.10 10.10 10.10 0 -0.19(-1.85%)
Jun 04, 2013 10.29 10.29 10.29 0 -0.07(-0.68%)
Jun 03, 2013 10.36 10.36 10.36 10.36 29,837 +0.07(+0.68%)
May 31, 2013 10.29 10.29 10.29 10.29 247 -0.37(-3.47%)
May 30, 2013 10.66 10.66 10.66 10.66 4,938 +0.18(+1.72%)
May 29, 2013 10.48 10.48 10.48 10.48 500 -0.05(-0.47%)
May 24, 2013 10.53 10.53 10.53 0 +0.04(+0.38%)
May 23, 2013 10.49 10.49 10.49 10.49 474 -0.51(-4.64%)
May 22, 2013 11.00 11.00 11.00 11.00 600 -0.02(-0.18%)
May 21, 2013 11.15 11.15 11.02 11.02 1,914 +0.09(+0.82%)
May 17, 2013 10.93 10.93 10.93 0 -0.17(-1.53%)
May 16, 2013 10.95 11.10 10.95 11.10 779 -0.13(-1.16%)
May 15, 2013 11.05 11.23 11.05 11.23 2,000 +0.26(+2.37%)
May 10, 2013 10.97 10.97 10.97 10.97 0 -0.05(-0.45%)
May 08, 2013 11.02 11.02 11.02 5,447 +0.04(+0.36%)
May 07, 2013 10.93 10.98 10.93 10.98 3,986 +0.06(+0.55%)
May 03, 2013 10.92 10.92 10.92 0 -0.12(-1.09%)
May 02, 2013 11.04 11.04 11.04 11.04 23,254 +0.12(+1.10%)
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.