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 30, 2013 6.070 6.080 6.070 6.080 5,300 -0.01(-0.16%)
Apr 29, 2013 5.960 6.090 5.960 6.090 2,100 +0.43(+7.60%)
Apr 24, 2013 5.660 5.660 5.660 5.660 0 +0.09(+1.62%)
Apr 23, 2013 5.680 5.680 5.570 5.570 19,829 -0.14(-2.45%)
Apr 22, 2013 5.630 5.710 5.630 5.710 1,908 +0.05(+0.88%)
Apr 19, 2013 5.630 5.660 5.630 5.660 1,704 +0.12(+2.26%)
Apr 18, 2013 5.535 5.535 5.535 5.535 200 +0.00(+0.09%)
Apr 17, 2013 5.460 5.530 5.460 5.530 2,274 -0.07(-1.25%)
Apr 16, 2013 5.600 5.600 5.600 5.600 217 +0.01(+0.18%)
Apr 15, 2013 5.645 5.645 5.490 5.590 2,499 -0.15(-2.61%)
Apr 12, 2013 5.740 5.740 5.740 5.740 428 +0.02(+0.35%)
Apr 11, 2013 5.730 5.730 5.670 5.720 1,318 +0.10(+1.78%)
Apr 10, 2013 5.500 5.620 5.500 5.620 1,035 +0.05(+0.90%)
Apr 09, 2013 5.570 5.570 5.570 5.570 1,845 +0.07(+1.27%)
Apr 08, 2013 5.500 5.500 5.500 5.500 200 -0.09(-1.61%)
Apr 05, 2013 5.562 5.590 5.562 5.590 4,949 -0.05(-0.89%)
Apr 04, 2013 5.600 5.640 5.600 5.640 3,984 +0.02(+0.36%)
Apr 03, 2013 5.700 5.700 5.620 5.620 1,025 +0.00(+0.00%)
Apr 01, 2013 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Mar 28, 2013 5.620 5.620 5.620 5.620 106 -0.07(-1.23%)
Mar 27, 2013 5.690 5.690 5.690 5.690 396 +0.03(+0.53%)
Mar 26, 2013 5.600 5.660 5.600 5.660 400 +0.07(+1.16%)
Mar 25, 2013 5.590 5.595 5.590 5.595 3,979 -0.04(-0.80%)
Mar 22, 2013 5.640 5.640 5.640 5.640 150 +0.05(+0.89%)
Mar 21, 2013 5.570 5.590 5.570 5.590 806 -0.02(-0.36%)
Mar 20, 2013 5.530 5.610 5.530 5.610 5,343 +0.10(+1.72%)
Mar 18, 2013 5.515 5.515 5.515 0 +0.00(+0.09%)
Mar 15, 2013 5.510 5.510 5.510 5.510 8,305 -0.17(-2.99%)
Mar 14, 2013 5.640 5.680 5.640 5.680 371 -0.03(-0.53%)
Mar 13, 2013 5.720 5.720 5.710 5.710 900 +0.03(+0.53%)
Mar 12, 2013 5.650 5.690 5.650 5.680 2,420 +0.03(+0.53%)
Mar 11, 2013 5.645 5.650 5.645 5.650 4,204 -0.11(-1.91%)
Mar 08, 2013 5.880 5.880 5.760 5.760 339 -0.19(-3.19%)
Mar 07, 2013 5.950 5.950 5.950 5.950 480 -0.03(-0.50%)
Mar 05, 2013 5.980 5.980 5.980 0 -0.20(-3.24%)
Mar 01, 2013 6.180 6.180 6.180 0 +0.02(+0.32%)
Feb 27, 2013 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Feb 26, 2013 6.160 6.160 6.160 6.160 100 -0.09(-1.44%)
Feb 25, 2013 6.290 6.290 6.250 6.250 1,016 -0.04(-0.64%)
Feb 22, 2013 6.250 6.290 6.250 6.290 2,338 +0.10(+1.62%)
Feb 21, 2013 6.210 6.210 6.190 6.190 5,887 -0.14(-2.21%)
Feb 20, 2013 6.420 6.420 6.330 6.330 5,100 -0.02(-0.31%)
Feb 19, 2013 6.350 6.350 6.350 6.350 300 +0.09(+1.44%)
Feb 15, 2013 6.280 6.280 6.260 6.260 3,450 +0.00(+0.00%)
Feb 14, 2013 6.260 6.260 6.260 6.260 200 +0.02(+0.32%)
Feb 13, 2013 6.240 6.240 6.240 6.240 300 +0.00(+0.00%)
Feb 12, 2013 6.230 6.240 6.200 6.240 1,960 +0.01(+0.16%)
Feb 11, 2013 6.223 6.240 6.223 6.230 8,332 -0.11(-1.74%)
Feb 08, 2013 6.320 6.340 6.210 6.340 1,914 +0.17(+2.76%)
Feb 07, 2013 6.150 6.170 6.150 6.170 761 -0.12(-1.91%)
Feb 04, 2013 6.290 6.290 6.290 0 -0.16(-2.48%)
Feb 01, 2013 6.510 6.510 6.450 6.450 495 +0.00(+0.00%)
Jan 31, 2013 6.452 6.452 6.450 6.450 2,129 -0.04(-0.62%)
Jan 30, 2013 6.510 6.510 6.490 6.490 2,800 +0.03(+0.46%)
Jan 29, 2013 6.440 6.460 6.440 6.460 1,000 -0.04(-0.62%)
Jan 28, 2013 6.440 6.500 6.440 6.500 32,338 +0.07(+1.09%)
Jan 25, 2013 6.400 6.430 6.370 6.430 3,239 +0.01(+0.16%)
Jan 24, 2013 6.420 6.440 6.420 6.420 1,458 +0.08(+1.26%)
Jan 23, 2013 6.340 6.340 6.317 6.340 736 +0.03(+0.48%)
Jan 22, 2013 6.260 6.310 6.260 6.310 553 +0.05(+0.80%)
Jan 16, 2013 6.260 6.260 6.260 0 +0.23(+3.81%)
Jan 15, 2013 5.950 6.030 5.950 6.030 2,152 -0.01(-0.17%)
Jan 14, 2013 6.000 6.040 5.990 6.040 3,594 -0.22(-3.51%)
Jan 12, 2013 6.400 6.400 6.260 6.260 380 +0.00(+0.00%)
Jan 11, 2013 6.400 6.400 6.260 6.260 380 -0.18(-2.80%)
Jan 10, 2013 6.440 6.440 6.440 6.440 122 +0.18(+2.88%)
Jan 08, 2013 6.260 6.260 6.260 0 +0.00(+0.00%)
Jan 07, 2013 6.260 6.260 6.260 6.260 243 +0.06(+0.97%)
Jan 04, 2013 6.170 6.200 6.170 6.200 789 -0.07(-1.12%)
Jan 03, 2013 6.180 6.270 6.180 6.270 1,824 +0.23(+3.81%)
Dec 31, 2012 6.040 6.040 6.040 0 +0.02(+0.33%)
Dec 28, 2012 6.040 6.040 6.020 6.020 4,800 +0.01(+0.17%)
Dec 27, 2012 6.010 6.010 6.010 6.010 1,865 -0.04(-0.66%)
Dec 26, 2012 6.027 6.050 6.020 6.050 449 +0.10(+1.68%)
Dec 24, 2012 6.000 6.000 5.950 5.950 1,000 -0.04(-0.67%)
Dec 21, 2012 5.940 5.990 5.940 5.990 627 -0.09(-1.48%)
Dec 20, 2012 6.040 6.080 6.040 6.080 1,121 +0.20(+3.40%)
Dec 19, 2012 5.890 5.890 5.880 5.880 7,953 -0.16(-2.65%)
Dec 18, 2012 5.990 6.040 5.990 6.040 28,170 +0.04(+0.67%)
Dec 17, 2012 5.990 6.030 5.990 6.000 3,900 -0.10(-1.64%)
Dec 12, 2012 6.100 6.100 6.100 0 +0.10(+1.67%)
Dec 07, 2012 6.000 6.000 6.000 0 +0.12(+2.04%)
Dec 05, 2012 5.880 5.880 5.880 5.880 0 +0.19(+3.34%)
Dec 03, 2012 5.690 5.690 5.690 0 -0.03(-0.52%)
Nov 30, 2012 5.700 5.720 5.700 5.720 1,049 -0.03(-0.52%)
Nov 29, 2012 5.750 5.750 5.700 5.750 3,220 +0.09(+1.59%)
Nov 28, 2012 5.650 5.670 5.650 5.660 3,067 +0.04(+0.71%)
Nov 27, 2012 5.550 5.620 5.550 5.620 1,555 +0.11(+2.00%)
Nov 26, 2012 5.650 5.650 5.510 5.510 1,046 +0.12(+2.23%)
Nov 21, 2012 5.390 5.390 5.390 0 -0.14(-2.53%)
Nov 20, 2012 5.400 5.530 5.400 5.530 8,420 +0.22(+4.14%)
Nov 19, 2012 5.290 5.310 5.290 5.310 694 +0.06(+1.14%)
Nov 16, 2012 5.260 5.260 5.250 5.250 1,300 -0.25(-4.55%)
Nov 15, 2012 5.445 5.500 5.445 5.500 479 +0.13(+2.42%)
Nov 14, 2012 5.450 5.450 5.370 5.370 2,500 -0.16(-2.84%)
Nov 13, 2012 5.520 5.527 5.520 5.527 443 -0.01(-0.23%)
Nov 09, 2012 5.540 5.540 5.540 5.540 0 +0.02(+0.36%)
Nov 08, 2012 5.520 5.520 5.520 5.520 500 -0.04(-0.72%)
Nov 07, 2012 5.560 5.590 5.560 5.560 7,124 +0.04(+0.72%)
Nov 06, 2012 5.500 5.550 5.500 5.520 13,904 +0.00(+0.00%)
Nov 05, 2012 5.520 5.520 5.520 5.520 5,604 +0.07(+1.28%)
Nov 02, 2012 5.450 5.450 5.450 5.450 1,200 +0.05(+0.93%)
Oct 31, 2012 5.400 5.400 5.400 0 -0.14(-2.53%)
Oct 26, 2012 5.540 5.540 5.540 0 +0.26(+4.92%)
Oct 24, 2012 5.280 5.280 5.280 0 -0.02(-0.38%)
Oct 23, 2012 5.220 5.300 5.220 5.300 2,200 +0.10(+1.92%)
Oct 19, 2012 5.200 5.200 5.200 5.200 163 -0.08(-1.56%)
Oct 16, 2012 5.282 5.282 5.282 5.282 0 +0.16(+3.17%)
Oct 15, 2012 5.120 5.120 5.120 5.120 100 +0.09(+1.79%)
Oct 10, 2012 5.030 5.030 5.030 0 +0.02(+0.40%)
Oct 09, 2012 5.080 5.080 5.010 5.010 1,710 -0.26(-4.93%)
Oct 08, 2012 5.270 5.270 5.270 5.270 200 +0.00(+0.00%)
Oct 06, 2012 5.320 5.320 5.270 5.270 1,302 +0.00(+0.00%)
Oct 05, 2012 5.320 5.320 5.270 5.270 1,302 -0.06(-1.13%)
Oct 04, 2012 5.250 5.340 5.250 5.330 1,900 +0.23(+4.51%)
Oct 03, 2012 5.110 5.110 5.100 5.100 700 -0.02(-0.39%)
Sep 28, 2012 5.120 5.120 5.120 5.120 0 -0.01(-0.19%)
Sep 27, 2012 5.130 5.130 5.130 5.130 15,200 +0.10(+1.99%)
Sep 26, 2012 5.030 5.100 5.030 5.030 5,000 -0.07(-1.37%)
Sep 25, 2012 5.200 5.200 5.100 5.100 1,600 -0.08(-1.54%)
Sep 24, 2012 5.190 5.190 5.180 5.180 841 +0.03(+0.58%)
Sep 20, 2012 5.150 5.150 5.150 0 -0.08(-1.53%)
Sep 19, 2012 5.230 5.230 5.230 5.230 135 +0.01(+0.19%)
Sep 14, 2012 5.220 5.220 5.220 0 +0.07(+1.36%)
Sep 13, 2012 5.050 5.150 5.050 5.150 2,600 +0.12(+2.39%)
Sep 11, 2012 5.030 5.030 5.030 0 +0.02(+0.45%)
Sep 07, 2012 5.008 5.008 5.008 0 +0.15(+3.03%)
Sep 06, 2012 4.860 4.860 4.860 4.860 857 +0.01(+0.21%)
Sep 05, 2012 4.800 4.850 4.780 4.850 13,767 +0.10(+2.11%)
Aug 31, 2012 4.750 4.750 4.750 0 -0.19(-3.85%)
Aug 29, 2012 4.940 4.940 4.940 0 +0.14(+2.92%)
Aug 27, 2012 4.800 4.800 4.800 4.800 500 -0.19(-3.81%)
Aug 23, 2012 4.990 4.990 4.990 0 +0.05(+1.01%)
Aug 17, 2012 4.940 4.940 4.940 0 +0.07(+1.44%)
Aug 16, 2012 4.980 4.980 4.810 4.870 620 -0.13(-2.60%)
Aug 15, 2012 5.000 5.000 5.000 5.000 274 +0.25(+5.26%)
Aug 14, 2012 4.930 4.930 4.750 4.750 671 -0.06(-1.25%)
Aug 13, 2012 4.810 4.810 4.810 4.810 300 -0.12(-2.43%)
Aug 09, 2012 4.930 4.930 4.930 4.930 0 +0.03(+0.61%)
Aug 08, 2012 4.970 4.970 4.900 4.900 2,277 -0.14(-2.78%)
Aug 07, 2012 5.050 5.050 4.950 5.040 5,816 -0.01(-0.20%)
Aug 06, 2012 5.050 5.050 5.050 5.050 300 -0.01(-0.20%)
Aug 03, 2012 5.000 5.060 5.000 5.060 3,100 +0.21(+4.33%)
Aug 01, 2012 4.850 4.850 4.850 0 -0.02(-0.41%)
Jul 31, 2012 4.870 4.870 4.870 4.870 103 -0.02(-0.36%)
Jul 30, 2012 4.888 4.888 4.888 4.888 173 -0.01(-0.26%)
Jul 27, 2012 4.680 4.900 4.680 4.900 1,540 +0.20(+4.26%)
Jul 26, 2012 4.700 4.700 4.700 4.700 300 -0.05(-1.05%)
Jul 25, 2012 4.750 4.750 4.750 4.750 141 +0.25(+5.56%)
Jul 23, 2012 4.500 4.500 4.500 0 -0.10(-2.17%)
Jul 20, 2012 4.750 4.750 4.600 4.600 7,831 -0.03(-0.65%)
Jul 19, 2012 4.630 4.630 4.630 4.630 1,140 +0.08(+1.76%)
Jul 10, 2012 4.550 4.550 4.550 0 +0.05(+1.11%)
Jul 05, 2012 4.500 4.500 4.500 0 +0.01(+0.22%)
Jul 03, 2012 4.487 4.490 4.487 4.490 1,000 +0.24(+5.65%)
Jul 02, 2012 4.250 4.250 4.250 4.250 180 -0.06(-1.39%)
Jun 29, 2012 4.308 4.310 4.308 4.310 1,808 +0.25(+6.16%)
Jun 28, 2012 4.090 4.120 4.060 4.060 8,735 -0.14(-3.28%)
Jun 27, 2012 4.140 4.197 4.140 4.197 4,747 +0.07(+1.63%)
Jun 26, 2012 4.120 4.150 4.120 4.130 5,249 +0.02(+0.49%)
Jun 22, 2012 4.110 4.110 4.110 0 -0.01(-0.24%)
Jun 21, 2012 4.120 4.120 4.120 4.120 500 -0.14(-3.29%)
Jun 20, 2012 4.290 4.290 4.260 4.260 237 -0.11(-2.52%)
Jun 19, 2012 4.370 4.370 4.370 4.370 181 +0.18(+4.30%)
Jun 18, 2012 4.180 4.190 4.180 4.190 2,180 +0.03(+0.72%)
Jun 15, 2012 4.200 4.200 4.160 4.160 2,102 +0.08(+1.96%)
Jun 14, 2012 4.000 4.080 4.000 4.080 5,900 -0.11(-2.63%)
Jun 13, 2012 4.072 4.250 4.070 4.190 740 +0.10(+2.44%)
Jun 11, 2012 4.090 4.090 4.090 0 -0.03(-0.73%)
Jun 08, 2012 3.960 4.120 3.960 4.120 932 +0.09(+2.23%)
Jun 07, 2012 4.030 4.030 4.030 4.030 215 -0.05(-1.23%)
Jun 06, 2012 4.080 4.080 4.080 4.080 216 +0.20(+5.15%)
Jun 05, 2012 3.877 3.880 3.877 3.880 877 -0.03(-0.77%)
Jun 04, 2012 3.910 3.910 3.910 3.910 659 +0.10(+2.62%)
Jun 01, 2012 3.810 3.810 3.810 3.810 1,250 -0.11(-2.81%)
May 29, 2012 3.920 3.920 3.920 3.920 0 +0.12(+3.16%)
May 25, 2012 3.800 3.800 3.800 3.800 604 -0.05(-1.30%)
May 24, 2012 3.850 3.920 3.850 3.850 3,700 -0.05(-1.28%)
May 22, 2012 3.900 3.900 3.900 0 -0.05(-1.27%)
May 21, 2012 3.890 3.950 3.890 3.950 14,321 +0.08(+2.07%)
May 18, 2012 3.840 3.950 3.840 3.870 1,860 -0.16(-3.97%)
May 17, 2012 4.030 4.030 4.030 4.030 1,500 -0.22(-5.18%)
May 15, 2012 4.250 4.250 4.250 0 -0.08(-1.85%)
May 11, 2012 4.330 4.330 4.330 0 +0.01(+0.29%)
May 10, 2012 4.250 4.317 4.250 4.317 2,273 +0.04(+0.88%)
May 09, 2012 4.300 4.350 4.280 4.280 10,630 -0.13(-2.95%)
May 08, 2012 4.450 4.450 4.330 4.410 18,077 -0.13(-2.86%)
May 07, 2012 4.550 4.590 4.520 4.540 13,448 -0.02(-0.44%)
May 04, 2012 4.650 4.650 4.560 4.560 6,197 -0.11(-2.36%)
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.