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 (%)
Apr 27, 2012 4.750 4.750 4.750 0 -0.01(-0.21%)
Apr 26, 2012 4.700 4.760 4.700 4.760 6,484 +0.05(+1.06%)
Apr 25, 2012 4.740 4.740 4.710 4.710 14,105 +0.00(+0.00%)
Apr 24, 2012 4.650 4.710 4.650 4.710 2,700 +0.06(+1.29%)
Apr 19, 2012 4.650 4.650 4.650 0 -0.08(-1.69%)
Apr 18, 2012 4.730 4.730 4.730 4.730 200 +0.06(+1.28%)
Apr 16, 2012 4.670 4.670 4.670 0 +0.01(+0.21%)
Apr 13, 2012 4.760 4.760 4.660 4.660 746 -0.12(-2.51%)
Apr 12, 2012 4.690 4.780 4.690 4.780 10,330 +0.07(+1.49%)
Apr 11, 2012 4.710 4.710 4.710 4.710 9,800 +0.00(+0.00%)
Apr 09, 2012 4.710 4.710 4.710 0 -0.23(-4.66%)
Apr 04, 2012 4.940 4.940 4.940 0 -0.15(-2.95%)
Apr 03, 2012 5.090 5.090 5.090 5.090 2,000 +0.18(+3.67%)
Apr 02, 2012 4.880 4.910 4.880 4.910 1,740 +0.01(+0.20%)
Mar 30, 2012 5.010 5.010 4.900 4.900 2,953 +0.09(+1.87%)
Mar 29, 2012 4.810 4.810 4.810 4.810 497 -0.13(-2.63%)
Mar 28, 2012 5.050 5.050 4.940 4.940 2,000 -0.09(-1.79%)
Mar 27, 2012 5.050 5.050 5.030 5.030 2,800 +0.23(+4.79%)
Mar 22, 2012 4.800 4.800 4.800 0 +0.07(+1.48%)
Mar 20, 2012 4.730 4.730 4.730 0 -0.05(-1.05%)
Mar 19, 2012 4.810 4.830 4.780 4.780 3,212 -0.10(-2.05%)
Mar 16, 2012 4.880 4.880 4.880 4.880 500 +0.08(+1.67%)
Mar 15, 2012 4.800 4.800 4.800 4.800 2,681 +0.05(+1.05%)
Mar 14, 2012 4.740 4.750 4.740 4.750 700 +0.04(+0.85%)
Mar 13, 2012 4.700 4.720 4.700 4.710 2,519 +0.10(+2.17%)
Mar 12, 2012 4.610 4.610 4.610 4.610 2,050 -0.02(-0.43%)
Mar 09, 2012 4.630 4.630 4.630 4.630 100 -0.05(-1.07%)
Mar 08, 2012 4.690 4.690 4.670 4.680 10,610 -0.01(-0.21%)
Mar 06, 2012 4.690 4.690 4.690 0 -0.21(-4.29%)
Mar 05, 2012 4.900 4.900 4.900 4.900 100 +0.09(+1.87%)
Mar 02, 2012 4.810 4.810 4.810 4.810 363 -0.02(-0.41%)
Mar 01, 2012 4.830 4.830 4.830 4.830 720 -0.16(-3.21%)
Feb 29, 2012 4.850 4.990 4.850 4.990 1,000 +0.12(+2.46%)
Feb 28, 2012 4.840 4.870 4.840 4.870 1,100 -0.03(-0.61%)
Feb 27, 2012 4.910 4.910 4.900 4.900 500 +0.09(+1.87%)
Feb 23, 2012 4.810 4.810 4.810 4.810 0 -0.12(-2.43%)
Feb 22, 2012 4.810 4.950 4.930 4.930 10,600 +0.12(+2.49%)
Feb 21, 2012 4.810 4.810 4.810 4.810 3,669 +0.27(+5.95%)
Feb 17, 2012 4.540 4.540 4.540 4.540 100 +0.03(+0.67%)
Feb 16, 2012 4.520 4.520 4.510 4.510 5,550 -0.01(-0.22%)
Feb 15, 2012 4.550 4.550 4.520 4.520 702 +0.01(+0.22%)
Feb 14, 2012 4.650 4.650 4.510 4.510 6,374 -0.18(-3.84%)
Feb 13, 2012 4.690 4.690 4.690 4.690 850 +0.10(+2.18%)
Feb 10, 2012 4.600 4.600 4.590 4.590 400 -0.07(-1.50%)
Feb 09, 2012 4.700 4.710 4.660 4.660 25,204 +0.17(+3.79%)
Feb 08, 2012 4.550 4.550 4.490 4.490 2,344 +0.12(+2.75%)
Feb 07, 2012 4.400 4.400 4.370 4.370 6,621 -0.01(-0.23%)
Feb 06, 2012 4.380 4.380 4.380 4.380 100 +0.16(+3.79%)
Feb 03, 2012 4.220 4.220 4.220 4.220 1,000 -0.04(-0.94%)
Feb 01, 2012 4.260 4.260 4.260 0 +0.12(+2.90%)
Jan 30, 2012 4.140 4.140 4.140 4.140 0 -0.12(-2.82%)
Jan 27, 2012 4.260 4.260 4.260 4.260 6,763 +0.17(+4.16%)
Jan 26, 2012 4.090 4.190 4.090 4.090 1,984 +0.07(+1.74%)
Jan 25, 2012 3.996 4.020 3.996 4.020 417,121 +0.07(+1.77%)
Jan 24, 2012 3.950 3.950 3.950 3.950 3,000 +0.00(+0.00%)
Jan 23, 2012 4.060 4.060 3.900 3.950 4,889 +0.05(+1.28%)
Jan 20, 2012 4.030 4.030 3.900 3.900 3,808 -0.01(-0.26%)
Jan 19, 2012 3.900 3.910 3.900 3.910 1,500 +0.25(+6.83%)
Jan 18, 2012 3.660 3.660 3.660 3.660 364 -0.04(-1.08%)
Jan 17, 2012 3.700 3.700 3.700 3.700 1,242 +0.09(+2.49%)
Jan 13, 2012 3.600 3.610 3.600 3.610 1,692 +0.00(+0.00%)
Jan 11, 2012 3.610 3.610 3.610 0 +0.07(+1.98%)
Jan 06, 2012 3.540 3.540 3.540 0 +0.10(+2.91%)
Jan 04, 2012 3.440 3.440 3.440 0 +0.13(+3.93%)
Dec 30, 2011 3.310 3.310 3.310 3.310 819 -0.09(-2.65%)
Dec 29, 2011 3.380 3.400 3.380 3.400 2,882 -0.01(-0.29%)
Dec 28, 2011 3.440 3.440 3.410 3.410 1,821 -0.03(-0.87%)
Dec 27, 2011 3.440 3.440 3.440 3.440 8,186 -0.02(-0.58%)
Dec 23, 2011 3.460 3.460 3.460 3.460 3,640 +0.01(+0.29%)
Dec 21, 2011 3.440 3.450 3.440 3.450 12,456 +0.05(+1.47%)
Dec 20, 2011 3.360 3.450 3.360 3.400 3,093 +0.08(+2.41%)
Dec 19, 2011 3.400 3.400 3.320 3.320 4,857 -0.10(-2.92%)
Dec 15, 2011 3.420 3.420 3.420 3.420 0 -0.03(-0.87%)
Dec 14, 2011 3.450 3.450 3.450 3.450 6,058 -0.15(-4.17%)
Dec 13, 2011 3.600 3.600 3.600 3.600 100 -0.04(-1.10%)
Dec 09, 2011 3.640 3.640 3.640 3.640 0 +0.07(+1.96%)
Dec 08, 2011 3.600 3.600 3.570 3.570 937 -0.42(-10.53%)
Dec 07, 2011 4.010 4.010 3.990 3.990 653 +0.00(+0.00%)
Dec 05, 2011 3.990 3.990 3.990 207 -0.01(-0.25%)
Dec 02, 2011 4.000 4.000 4.000 4.000 876 +0.06(+1.52%)
Dec 01, 2011 4.070 4.070 3.940 3.940 664 +0.03(+0.77%)
Nov 30, 2011 3.910 3.910 3.910 3.910 319 +0.13(+3.44%)
Nov 29, 2011 3.780 3.780 3.780 3.780 8,453 -0.09(-2.33%)
Nov 28, 2011 3.850 3.870 3.850 3.870 1,000 +0.23(+6.32%)
Nov 23, 2011 3.640 3.640 3.640 0 -0.22(-5.70%)
Nov 22, 2011 3.900 3.900 3.730 3.860 601 -0.17(-4.22%)
Nov 18, 2011 4.030 4.030 4.030 0 +0.06(+1.51%)
Nov 17, 2011 3.970 3.970 3.970 3.970 1,000 -0.29(-6.81%)
Nov 15, 2011 4.260 4.260 4.260 0 +0.21(+5.19%)
Nov 10, 2011 4.050 4.050 4.050 0 -0.14(-3.34%)
Nov 08, 2011 4.190 4.190 4.190 0 -0.05(-1.18%)
Nov 04, 2011 4.240 4.240 4.240 0 +0.06(+1.44%)
Nov 02, 2011 4.180 4.180 4.180 0 -0.21(-4.78%)
Oct 31, 2011 4.390 4.390 4.390 0 +0.28(+6.81%)
Oct 27, 2011 4.110 4.110 4.110 0 +0.22(+5.66%)
Oct 26, 2011 3.900 3.900 3.890 3.890 3,200 -0.01(-0.26%)
Oct 25, 2011 3.940 3.940 3.900 3.900 2,749 +0.00(+0.00%)
Oct 24, 2011 3.900 3.900 3.890 3.900 4,500 +0.11(+2.90%)
Oct 21, 2011 3.800 3.800 3.790 3.790 5,136 +0.04(+1.07%)
Oct 20, 2011 3.750 3.750 3.750 3.750 1,951 -0.08(-2.09%)
Oct 19, 2011 3.830 3.830 3.830 3.830 176 -0.12(-3.04%)
Oct 17, 2011 3.950 3.950 3.950 0 +0.03(+0.77%)
Oct 14, 2011 3.910 3.920 3.910 3.920 1,959 -0.07(-1.75%)
Oct 13, 2011 3.950 3.990 3.860 3.990 2,056 +0.09(+2.31%)
Oct 12, 2011 3.980 3.980 3.900 3.900 1,250 +0.13(+3.45%)
Oct 11, 2011 3.760 3.770 3.760 3.770 2,904 -0.10(-2.58%)
Oct 10, 2011 3.870 3.870 3.870 3.870 100 +0.19(+5.16%)
Oct 07, 2011 3.680 3.680 3.680 3.680 1,443 +0.12(+3.37%)
Oct 05, 2011 3.560 3.560 3.560 0 +0.02(+0.56%)
Oct 04, 2011 3.480 3.570 3.480 3.540 4,173 -0.13(-3.54%)
Oct 03, 2011 3.520 3.720 3.520 3.670 1,413 -0.02(-0.54%)
Sep 30, 2011 3.720 3.720 3.690 3.690 1,953 -0.16(-4.16%)
Sep 29, 2011 3.850 3.850 3.850 3.850 702 -0.16(-3.99%)
Sep 27, 2011 4.010 4.010 4.010 0 +0.23(+6.08%)
Sep 26, 2011 3.800 3.840 3.750 3.780 2,916 -0.11(-2.83%)
Sep 23, 2011 3.810 3.910 3.810 3.890 6,202 +0.14(+3.73%)
Sep 22, 2011 3.800 3.800 3.750 3.750 9,018 -0.29(-7.18%)
Sep 21, 2011 4.100 4.100 4.040 4.040 11,500 -0.10(-2.42%)
Sep 20, 2011 4.070 4.140 4.070 4.140 875 +0.19(+4.81%)
Sep 19, 2011 3.950 3.950 3.950 3.950 6,000 -0.11(-2.71%)
Sep 16, 2011 4.060 4.060 4.030 4.060 9,926 -0.01(-0.25%)
Sep 15, 2011 4.140 4.140 4.060 4.070 97,179 -0.01(-0.25%)
Sep 14, 2011 4.080 4.080 4.080 4.080 378 +0.09(+2.26%)
Sep 13, 2011 3.980 3.990 3.980 3.990 3,854 -0.18(-4.32%)
Sep 09, 2011 4.170 4.170 4.170 4.170 0 -0.18(-4.14%)
Sep 08, 2011 4.360 4.360 4.350 4.350 5,799 +0.00(+0.00%)
Sep 07, 2011 4.310 4.350 4.310 4.350 10,289 +0.33(+8.21%)
Sep 06, 2011 4.050 4.080 4.020 4.020 42,083 -0.16(-3.83%)
Sep 02, 2011 4.120 4.180 4.120 4.180 500 -0.07(-1.65%)
Sep 01, 2011 4.250 4.250 4.250 4.250 446 -0.03(-0.70%)
Aug 31, 2011 4.280 4.280 4.280 4.280 4,622 +0.06(+1.42%)
Aug 30, 2011 4.150 4.220 4.150 4.220 30,702 +0.05(+1.20%)
Aug 26, 2011 4.170 4.170 4.170 0 +0.15(+3.73%)
Aug 25, 2011 3.910 4.060 3.910 4.020 3,085 +0.10(+2.55%)
Aug 24, 2011 3.930 3.930 3.920 3.920 1,096 -0.17(-4.16%)
Aug 23, 2011 3.970 4.090 3.970 4.090 1,296 +0.15(+3.81%)
Aug 22, 2011 4.070 4.070 3.940 3.940 1,650 +0.06(+1.55%)
Aug 19, 2011 4.030 4.030 3.880 3.880 7,315 -0.19(-4.67%)
Aug 18, 2011 4.000 4.100 4.000 4.070 11,146 -0.18(-4.24%)
Aug 17, 2011 4.210 4.250 4.210 4.250 1,807 +0.11(+2.66%)
Aug 16, 2011 4.090 4.220 4.090 4.140 17,008 -0.19(-4.39%)
Aug 15, 2011 4.290 4.330 4.210 4.330 11,749 +0.02(+0.46%)
Aug 12, 2011 4.190 4.310 4.190 4.310 1,914 +0.12(+2.86%)
Aug 11, 2011 4.140 4.190 4.140 4.190 2,500 +0.24(+6.08%)
Aug 10, 2011 3.960 4.000 3.950 3.950 13,231 -0.20(-4.82%)
Aug 09, 2011 4.030 4.150 3.980 4.150 11,650 +0.05(+1.22%)
Aug 08, 2011 4.090 4.100 4.070 4.100 1,544 -0.23(-5.31%)
Aug 05, 2011 4.370 4.470 4.330 4.330 3,809 -0.06(-1.37%)
Aug 04, 2011 4.420 4.590 4.390 4.390 2,893 -0.18(-3.94%)
Aug 03, 2011 4.700 4.700 4.570 4.570 788 -0.19(-3.99%)
Aug 02, 2011 4.690 4.760 4.690 4.760 1,421 -0.02(-0.42%)
Aug 01, 2011 4.840 4.840 4.780 4.780 3,743 -0.06(-1.24%)
Jul 29, 2011 4.820 4.840 4.730 4.840 2,055 +0.05(+1.04%)
Jul 28, 2011 4.800 4.880 4.790 4.790 2,929 -0.02(-0.42%)
Jul 27, 2011 4.810 4.810 4.810 4.810 139 +0.01(+0.21%)
Jul 26, 2011 4.870 4.870 4.800 4.800 5,400 +0.00(+0.00%)
Jul 25, 2011 4.770 4.800 4.770 4.800 1,745 -0.06(-1.23%)
Jul 22, 2011 4.810 4.860 4.810 4.860 6,655 +0.15(+3.18%)
Jul 21, 2011 4.710 4.710 4.710 4.710 162 -0.06(-1.26%)
Jul 20, 2011 4.770 4.770 4.770 4.770 1,472 +0.02(+0.42%)
Jul 19, 2011 4.740 4.810 4.740 4.750 7,539 -0.06(-1.25%)
Jul 15, 2011 4.810 4.810 4.810 0 -0.02(-0.41%)
Jul 14, 2011 4.760 4.830 4.760 4.830 316 -0.01(-0.21%)
Jul 13, 2011 4.840 4.840 4.800 4.840 982 +0.12(+2.54%)
Jul 12, 2011 4.720 4.720 4.720 4.720 629 -0.18(-3.67%)
Jul 11, 2011 4.900 4.900 4.900 4.900 224 -0.04(-0.81%)
Jul 08, 2011 4.940 4.940 4.940 4.940 157 +0.24(+5.11%)
Jul 06, 2011 4.700 4.700 4.700 0 +0.00(+0.00%)
Jul 05, 2011 4.700 4.700 4.700 4.700 100 -0.06(-1.26%)
Jul 01, 2011 4.750 4.770 4.710 4.760 7,148 +0.05(+1.06%)
Jun 30, 2011 4.710 4.710 4.710 4.710 3,955 +0.09(+1.95%)
Jun 29, 2011 4.620 4.650 4.620 4.620 7,851 +0.00(+0.00%)
Jun 28, 2011 4.550 4.620 4.540 4.620 16,620 -0.08(-1.70%)
Jun 27, 2011 4.700 4.700 4.700 4.700 1,000 +0.06(+1.29%)
Jun 24, 2011 4.650 4.650 4.640 4.640 2,651 +0.11(+2.43%)
Jun 23, 2011 4.530 4.530 4.530 4.530 164 +0.02(+0.44%)
Jun 22, 2011 4.600 4.600 4.510 4.510 5,366 -0.11(-2.38%)
Jun 21, 2011 4.610 4.660 4.610 4.620 10,722 +0.18(+4.05%)
Jun 20, 2011 4.440 4.440 4.440 4.440 392 -0.01(-0.22%)
Jun 17, 2011 4.470 4.480 4.450 4.450 13,660 -0.06(-1.33%)
Jun 16, 2011 4.500 4.520 4.500 4.510 3,963 -0.07(-1.53%)
Jun 15, 2011 4.600 4.600 4.580 4.580 3,683 -0.16(-3.38%)
Jun 14, 2011 4.720 4.740 4.720 4.740 1,238 +0.04(+0.85%)
Jun 13, 2011 4.700 4.700 4.700 4.700 2,100 -0.02(-0.42%)
Jun 10, 2011 4.750 4.750 4.720 4.720 1,219 -0.16(-3.28%)
Jun 09, 2011 4.860 4.880 4.860 4.880 1,689 +0.03(+0.62%)
Jun 08, 2011 4.850 4.850 4.850 4.850 2,821 -0.05(-1.02%)
Jun 07, 2011 4.900 4.900 4.900 4.900 148 +0.06(+1.24%)
Jun 06, 2011 4.920 4.920 4.840 4.840 15,687 -0.10(-2.02%)
Jun 03, 2011 4.900 4.940 4.900 4.940 416 -0.01(-0.20%)
May 24, 2011 4.950 4.950 4.920 4.950 4,531 +0.02(+0.41%)
May 23, 2011 4.910 4.930 4.890 4.930 1,814 -0.08(-1.60%)
May 20, 2011 5.090 5.090 5.000 5.010 8,584 -0.11(-2.15%)
May 19, 2011 5.090 5.120 5.090 5.120 1,490 +0.06(+1.19%)
May 18, 2011 5.020 5.070 5.020 5.060 5,269 +0.01(+0.20%)
May 17, 2011 5.000 5.050 4.980 5.050 7,383 +0.04(+0.80%)
May 16, 2011 5.020 5.040 5.010 5.010 2,041 -0.06(-1.18%)
May 13, 2011 5.100 5.110 5.070 5.070 1,598 +0.07(+1.40%)
May 12, 2011 5.000 5.050 4.990 5.000 4,118 -0.05(-0.99%)
May 11, 2011 5.110 5.110 5.050 5.050 3,682 -0.16(-3.07%)
May 10, 2011 5.190 5.210 5.190 5.210 812 -0.02(-0.38%)
May 09, 2011 5.230 5.230 5.230 5.230 200 +0.02(+0.38%)
May 06, 2011 5.250 5.250 5.210 5.210 13,602 +0.01(+0.19%)
May 05, 2011 5.230 5.230 5.200 5.200 15,911 -0.07(-1.33%)
May 04, 2011 5.370 5.370 5.270 5.270 982 -0.27(-4.87%)
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.