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 (%)
Jan 07, 2021 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 06, 2021 5.710 5.710 0.0001 5.200 3,357 -0.53(-9.25%)
Jan 05, 2021 5.460 6.050 5.460 5.730 124,011 +0.22(+3.99%)
Jan 04, 2021 5.460 5.720 5.370 5.510 93,657 -0.10(-1.78%)
Dec 31, 2020 5.610 5.610 5.610 1,598 -0.19(-3.28%)
Dec 30, 2020 5.665 5.840 5.665 5.800 1,598 -0.10(-1.69%)
Dec 29, 2020 5.900 5.900 5.900 5.900 1,108 +0.13(+2.25%)
Dec 28, 2020 6.090 6.090 5.710 5.770 3,706 +0.12(+2.12%)
Dec 24, 2020 5.650 5.650 5.650 30 +0.00(+0.00%)
Dec 23, 2020 5.585 5.650 5.520 5.650 3,477 +0.30(+5.61%)
Dec 22, 2020 5.590 5.590 5.350 5.350 899 -0.24(-4.29%)
Dec 21, 2020 5.590 5.590 5.590 5.590 1,149 -0.21(-3.62%)
Dec 18, 2020 5.800 5.800 5.800 5.800 29,900 +0.17(+3.02%)
Dec 17, 2020 5.770 5.770 5.630 5.630 1,458 -0.15(-2.66%)
Dec 16, 2020 5.810 5.810 5.784 5.784 1,691 -0.03(-0.45%)
Dec 15, 2020 5.810 5.810 5.810 5.810 3,219 +0.02(+0.35%)
Dec 14, 2020 5.750 5.790 5.750 5.790 1,078 -0.03(-0.52%)
Dec 11, 2020 5.700 5.820 5.700 5.820 2,000 +0.17(+3.01%)
Dec 10, 2020 5.768 5.768 5.650 5.650 2,465 -0.37(-6.15%)
Dec 08, 2020 6.020 6.020 6.020 0 +0.07(+1.18%)
Dec 07, 2020 5.865 5.950 5.865 5.950 3,515 -0.04(-0.67%)
Dec 04, 2020 5.950 5.990 5.950 5.990 3,700 -0.29(-4.62%)
Dec 03, 2020 6.120 6.280 5.992 6.280 5,600 +0.05(+0.80%)
Dec 02, 2020 6.230 6.230 6.230 6.230 5,100 +0.28(+4.72%)
Dec 01, 2020 5.950 5.950 5.949 49,000 -0.00(-0.01%)
Nov 30, 2020 5.950 5.950 5.950 5.950 899 -0.25(-4.03%)
Nov 27, 2020 5.960 6.200 5.960 6.200 3,500 -0.15(-2.36%)
Nov 25, 2020 6.350 6.350 6.350 6.350 100 +0.03(+0.47%)
Nov 24, 2020 6.320 6.320 6.320 6.320 361 +0.22(+3.61%)
Nov 23, 2020 6.160 6.160 6.100 6.100 1,300 +0.16(+2.69%)
Nov 18, 2020 5.940 5.940 5.940 0 -0.36(-5.71%)
Nov 16, 2020 6.300 6.300 6.300 0 -0.25(-3.82%)
Nov 13, 2020 6.550 6.550 6.550 6.550 200 -0.25(-3.68%)
Nov 12, 2020 6.790 6.800 6.790 6.800 3,336 +0.34(+5.26%)
Nov 11, 2020 6.460 6.460 6.460 21 +0.00(+0.00%)
Nov 10, 2020 6.460 6.460 6.460 40 +0.00(+0.00%)
Nov 09, 2020 6.460 6.460 6.460 6.460 1,000 -0.07(-1.06%)
Nov 06, 2020 6.300 6.300 6.529 1,501 +0.23(+3.64%)
Nov 04, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Nov 03, 2020 6.300 6.300 6.300 6.300 3,216 +0.14(+2.22%)
Nov 02, 2020 6.163 6.163 6.163 6.163 5,493 -0.22(-3.39%)
Oct 29, 2020 6.380 6.380 6.380 0 +0.00(+0.00%)
Oct 28, 2020 6.400 6.400 6.380 6.380 1,175 -0.06(-0.93%)
Oct 26, 2020 6.440 6.440 6.440 0 -0.16(-2.42%)
Oct 23, 2020 6.600 6.600 6.600 23 +0.00(+0.00%)
Oct 22, 2020 6.600 6.600 6.600 2,000 +0.00(+0.00%)
Oct 13, 2020 6.600 6.600 6.600 0 -0.12(-1.79%)
Oct 12, 2020 6.720 6.720 6.720 6.720 9,000 +0.43(+6.84%)
Oct 08, 2020 6.290 6.290 6.290 0 +0.04(+0.64%)
Oct 06, 2020 6.250 6.250 6.250 0 -0.24(-3.76%)
Oct 05, 2020 6.400 6.400 6.494 1,500 +0.09(+1.47%)
Oct 02, 2020 6.400 6.400 6.400 5 +0.00(+0.00%)
Sep 29, 2020 6.400 6.400 6.400 0 +0.01(+0.16%)
Sep 28, 2020 6.390 6.390 6.390 8 +0.00(+0.00%)
Sep 25, 2020 6.390 6.390 6.390 6.390 900 +0.03(+0.47%)
Sep 24, 2020 6.360 6.360 6.360 6.360 1,000 -0.31(-4.65%)
Sep 23, 2020 6.630 6.670 6.630 6.670 2,024 +0.23(+3.57%)
Sep 22, 2020 6.440 6.440 6.440 6.440 1,750 -0.26(-3.88%)
Sep 21, 2020 6.690 6.700 6.690 6.700 1,243 -0.12(-1.76%)
Sep 18, 2020 6.820 6.820 6.820 6.820 1,100 +0.04(+0.61%)
Sep 17, 2020 6.710 6.710 6.779 1,001 +0.07(+1.02%)
Sep 15, 2020 6.710 6.710 6.710 0 -0.12(-1.68%)
Sep 11, 2020 6.825 6.825 6.825 0 +0.15(+2.28%)
Sep 08, 2020 6.673 6.673 6.673 0 +0.02(+0.35%)
Sep 04, 2020 6.650 6.650 6.650 6.650 200 +0.08(+1.22%)
Sep 03, 2020 6.570 6.570 6.570 6.570 405 -0.27(-4.02%)
Sep 02, 2020 6.845 6.845 6.845 6.845 159 -0.11(-1.65%)
Sep 01, 2020 7.020 7.020 6.960 1,500 -0.06(-0.86%)
Aug 31, 2020 7.020 7.020 7.020 1 +0.00(+0.00%)
Aug 28, 2020 7.020 7.020 7.020 80 +0.00(+0.00%)
Aug 27, 2020 7.430 7.430 7.020 7.020 915 -0.72(-9.30%)
Aug 26, 2020 7.740 7.740 7.740 7.740 6,032 +0.08(+1.04%)
Aug 25, 2020 7.510 7.660 7.360 7.660 2,164 +0.11(+1.40%)
Aug 24, 2020 7.554 7.554 7.554 20 +0.00(+0.00%)
Aug 21, 2020 7.640 7.640 7.554 1,500 -0.09(-1.12%)
Aug 19, 2020 7.640 7.640 7.640 0 +0.00(+0.00%)
Aug 18, 2020 7.450 7.700 7.450 7.640 2,626 -0.08(-1.04%)
Aug 17, 2020 7.720 7.720 7.720 6 +0.00(+0.00%)
Aug 14, 2020 7.720 7.720 7.720 7.720 500 +0.18(+2.38%)
Aug 13, 2020 7.440 7.541 7.440 7.541 1,170 +0.32(+4.44%)
Aug 12, 2020 7.220 7.220 7.220 50 +0.00(+0.00%)
Aug 11, 2020 7.220 7.220 7.220 7.220 515 +0.38(+5.56%)
Aug 07, 2020 6.840 6.840 6.840 0 -0.02(-0.29%)
Aug 06, 2020 6.860 6.860 6.860 6.860 1,500 -0.11(-1.61%)
Aug 05, 2020 6.972 6.972 6.972 22 +0.00(+0.00%)
Aug 03, 2020 6.972 6.972 6.972 0 +0.45(+6.94%)
Jul 30, 2020 6.520 6.520 6.520 0 -0.37(-5.37%)
Jul 27, 2020 6.890 6.890 6.890 0 +0.11(+1.62%)
Jul 24, 2020 6.780 6.780 6.780 6.780 800 +0.06(+0.89%)
Jul 23, 2020 6.720 6.720 6.720 6.720 260 -0.01(-0.15%)
Jul 22, 2020 6.720 6.836 6.720 6.730 4,378 -0.17(-2.46%)
Jul 20, 2020 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 17, 2020 6.900 6.902 6.900 6.900 731,500 -0.26(-3.63%)
Jul 16, 2020 7.120 7.160 7.120 7.160 495 -0.01(-0.14%)
Jul 15, 2020 7.130 7.170 7.130 7.170 335 +0.28(+4.06%)
Jul 14, 2020 6.916 6.916 6.890 6.890 2,340 -0.35(-4.83%)
Jul 13, 2020 7.240 7.240 7.240 7.240 256 +0.02(+0.28%)
Jul 10, 2020 7.180 7.220 7.180 7.220 3,000 +0.11(+1.55%)
Jul 09, 2020 7.450 7.450 7.110 7.110 495 -0.19(-2.60%)
Jul 08, 2020 7.300 7.300 7.300 7.300 1,016 +0.06(+0.83%)
Jul 07, 2020 7.450 7.450 7.180 7.240 1,522 +0.53(+7.94%)
Jul 06, 2020 6.708 6.708 6.708 6.708 10,090 -0.29(-4.18%)
Jul 02, 2020 7.000 7.000 7.000 7.000 2,000 +0.27(+4.01%)
Jul 01, 2020 6.730 6.730 6.730 10 +0.00(+0.00%)
Jun 30, 2020 6.730 6.730 6.730 50 +0.00(+0.00%)
Jun 29, 2020 6.730 6.730 6.730 6.730 600 +0.01(+0.15%)
Jun 26, 2020 6.720 6.720 6.720 6.720 2,000 -0.21(-3.03%)
Jun 25, 2020 6.930 6.930 6.930 6.930 413 +0.00(+0.00%)
Jun 24, 2020 7.000 7.000 6.930 6.930 639 -0.26(-3.62%)
Jun 23, 2020 6.970 7.190 6.970 7.190 1,109 +0.06(+0.84%)
Jun 22, 2020 7.130 7.130 7.130 7.130 202 +0.26(+3.78%)
Jun 19, 2020 6.870 6.870 6.870 6.870 3,000 -0.31(-4.32%)
Jun 18, 2020 7.220 7.220 6.900 7.180 1,876 +0.03(+0.42%)
Jun 17, 2020 6.830 7.150 6.830 7.150 628 +0.18(+2.60%)
Jun 16, 2020 7.050 7.050 6.969 1,020 -0.08(-1.15%)
Jun 15, 2020 7.010 7.050 7.010 7.050 1,537 +0.21(+3.07%)
Jun 12, 2020 6.840 6.840 6.840 6.840 100 -0.21(-2.98%)
Jun 11, 2020 7.050 7.050 7.050 7.050 637 -0.09(-1.26%)
Jun 10, 2020 7.100 7.140 7.100 7.140 922 +0.08(+1.13%)
Jun 09, 2020 7.210 7.220 7.060 7.060 3,336 +0.07(+1.00%)
Jun 08, 2020 7.115 7.115 6.990 6.990 3,900 -0.04(-0.62%)
Jun 05, 2020 6.950 6.950 7.033 2,029 +0.08(+1.20%)
Jun 04, 2020 6.950 6.950 6.950 6.950 13,553 -0.11(-1.56%)
Jun 03, 2020 7.300 7.300 7.060 7.060 1,188 -0.23(-3.16%)
Jun 02, 2020 7.290 7.290 7.290 7.290 581 +0.10(+1.39%)
Jun 01, 2020 6.820 7.190 6.820 7.190 1,489 +0.21(+3.01%)
May 29, 2020 6.980 6.980 6.780 6.980 1,300 +0.17(+2.48%)
May 28, 2020 6.810 6.811 6.810 6.811 30,035 -0.19(-2.70%)
May 27, 2020 7.000 7.000 7.000 7.000 200 -0.07(-0.99%)
May 26, 2020 7.070 7.070 7.070 7.070 6,501 -0.15(-2.08%)
May 22, 2020 7.180 7.180 7.220 606,455 +0.04(+0.56%)
May 21, 2020 7.180 7.180 7.180 7 +0.00(+0.00%)
May 19, 2020 7.180 7.180 7.180 0 -0.14(-1.86%)
May 14, 2020 7.316 7.316 7.316 0 -0.16(-2.15%)
May 13, 2020 7.330 7.330 7.477 1,000 +0.15(+2.00%)
May 12, 2020 7.500 7.500 7.330 7.330 207 -0.31(-4.12%)
May 08, 2020 7.645 7.645 7.645 0 +0.10(+1.39%)
May 07, 2020 7.540 7.540 7.540 36 +0.00(+0.00%)
May 06, 2020 7.540 7.540 7.540 1 +0.00(+0.00%)
May 04, 2020 7.540 7.540 7.540 0 -0.30(-3.83%)
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.