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, 2015 5.630 5.630 5.630 5.630 961 -0.13(-2.26%)
Apr 28, 2015 5.760 5.760 5.760 0 +0.06(+1.05%)
Apr 27, 2015 5.650 5.700 5.650 5.700 254 +0.07(+1.25%)
Apr 24, 2015 5.630 5.630 5.624 5.630 4,493 +0.13(+2.45%)
Apr 22, 2015 5.495 5.495 5.495 0 +0.07(+1.20%)
Apr 21, 2015 5.430 5.430 5.430 5.430 289 -0.02(-0.37%)
Apr 17, 2015 5.450 5.450 5.450 0 -0.06(-1.09%)
Apr 16, 2015 5.450 5.510 5.450 5.510 4,242 +0.06(+1.10%)
Apr 15, 2015 5.450 5.450 5.450 5.450 140 +0.08(+1.49%)
Apr 14, 2015 5.370 5.370 5.370 5.370 1,000 +0.05(+0.94%)
Apr 13, 2015 5.295 5.320 5.295 5.320 1,119 -0.05(-0.93%)
Apr 10, 2015 5.280 5.370 5.280 5.370 545 +0.02(+0.37%)
Apr 08, 2015 5.350 5.350 5.350 0 +0.08(+1.61%)
Apr 07, 2015 5.290 5.290 5.265 5.265 242 -0.10(-1.77%)
Apr 06, 2015 5.360 5.360 5.360 5.360 20,023 +0.03(+0.56%)
Apr 02, 2015 5.330 5.330 5.330 0 +0.09(+1.72%)
Mar 31, 2015 5.240 5.240 5.240 0 -0.05(-0.95%)
Mar 26, 2015 5.290 5.290 5.290 0 +0.12(+2.32%)
Mar 25, 2015 5.210 5.210 5.170 5.170 517 -0.03(-0.58%)
Mar 24, 2015 5.200 5.200 5.200 5.200 675 -0.01(-0.19%)
Mar 23, 2015 5.210 5.210 5.190 5.210 1,208 +0.02(+0.39%)
Mar 20, 2015 5.130 5.190 5.130 5.190 1,111 +0.16(+3.18%)
Mar 19, 2015 5.030 5.030 5.030 5.030 251 -0.07(-1.37%)
Mar 18, 2015 5.065 5.100 5.065 5.100 406 +0.09(+1.80%)
Mar 13, 2015 5.010 5.010 5.010 0 +0.05(+1.01%)
Mar 10, 2015 4.960 4.960 4.960 0 -0.15(-2.94%)
Mar 06, 2015 5.110 5.110 5.110 0 -0.11(-2.20%)
Mar 05, 2015 5.270 5.270 5.225 5.225 1,060 -0.05(-0.95%)
Mar 04, 2015 5.244 5.308 5.244 5.275 608 -0.03(-0.66%)
Mar 03, 2015 5.295 5.310 5.295 5.310 1,100 +0.01(+0.19%)
Feb 27, 2015 5.300 5.300 5.300 0 -0.05(-0.93%)
Feb 26, 2015 5.330 5.350 5.320 5.350 3,402 -0.05(-0.93%)
Feb 25, 2015 5.400 5.400 5.400 5.400 276 +0.08(+1.49%)
Feb 24, 2015 5.365 5.365 5.321 0 -0.04(-0.83%)
Feb 23, 2015 5.365 5.365 5.365 0 -0.05(-0.84%)
Feb 18, 2015 5.410 5.410 5.410 0 +0.00(+0.01%)
Feb 17, 2015 5.420 5.420 5.370 5.410 20,696 +0.10(+1.88%)
Feb 12, 2015 5.310 5.310 5.310 0 +0.10(+1.92%)
Feb 06, 2015 5.210 5.210 5.210 0 -0.03(-0.57%)
Feb 04, 2015 5.240 5.240 5.240 0 -0.02(-0.38%)
Feb 03, 2015 5.260 5.260 5.260 5.260 4,637 +0.08(+1.54%)
Feb 02, 2015 5.180 5.180 5.180 5.180 2,148 +0.04(+0.68%)
Jan 30, 2015 5.145 5.145 5.145 5.145 100 -0.09(-1.63%)
Jan 29, 2015 5.230 5.230 5.230 5.230 2,169 -0.02(-0.48%)
Jan 27, 2015 5.255 5.255 5.255 0 -0.00(-0.10%)
Jan 26, 2015 5.270 5.270 5.260 5.260 2,100 +0.00(+0.00%)
Jan 23, 2015 5.260 5.260 5.260 5.260 500 +0.06(+1.15%)
Jan 22, 2015 5.200 5.200 5.200 5.200 270 +0.08(+1.46%)
Jan 21, 2015 5.125 5.125 5.125 5.125 133 +0.11(+2.09%)
Jan 20, 2015 4.995 5.020 4.995 5.020 1,355 +0.09(+1.83%)
Jan 16, 2015 4.930 4.930 4.930 0 +0.05(+1.02%)
Jan 15, 2015 4.880 4.880 4.880 4.880 1,342 +0.10(+2.09%)
Jan 13, 2015 4.780 4.780 4.780 0 -0.03(-0.62%)
Jan 12, 2015 4.810 4.810 4.810 4.810 127 -0.00(-0.01%)
Jan 09, 2015 4.811 4.811 4.811 4.811 1,370 -0.04(-0.81%)
Jan 07, 2015 4.850 4.850 4.850 0 +0.04(+0.83%)
Jan 06, 2015 4.810 4.810 4.810 4.810 784 -0.02(-0.41%)
Jan 05, 2015 4.900 4.900 4.830 4.830 13,100 -0.18(-3.59%)
Jan 02, 2015 5.010 5.010 5.010 5.010 8,000 +0.02(+0.40%)
Dec 30, 2014 4.990 4.990 4.990 0 +0.17(+3.53%)
Dec 29, 2014 4.820 4.820 4.820 4.820 700 -0.10(-2.13%)
Dec 24, 2014 4.925 4.925 4.925 0 +0.02(+0.51%)
Dec 23, 2014 4.912 4.912 4.900 4.900 4,997 -0.03(-0.61%)
Dec 22, 2014 4.904 4.930 4.904 4.930 4,266 +0.06(+1.23%)
Dec 19, 2014 4.800 4.870 4.800 4.870 22,115 +0.09(+1.88%)
Dec 17, 2014 4.780 4.780 4.780 0 -0.05(-0.96%)
Dec 16, 2014 4.827 4.827 4.827 4.827 200 -0.11(-2.23%)
Dec 15, 2014 4.936 4.936 4.936 4.936 152 -0.06(-1.27%)
Dec 12, 2014 5.000 5.000 5.000 5.000 100 -0.09(-1.77%)
Dec 11, 2014 5.050 5.090 5.050 5.090 801 +0.11(+2.21%)
Dec 10, 2014 4.990 4.990 4.980 4.980 400 -0.04(-0.80%)
Dec 09, 2014 5.020 5.020 5.020 5.020 2,644 +0.04(+0.80%)
Dec 08, 2014 4.930 4.980 4.930 4.980 2,717 +0.02(+0.40%)
Dec 05, 2014 4.940 4.960 4.932 4.960 2,533 +0.01(+0.20%)
Dec 04, 2014 4.950 4.950 4.950 4.950 388 -0.04(-0.80%)
Dec 02, 2014 4.990 4.990 4.990 0 +0.01(+0.20%)
Dec 01, 2014 4.970 4.980 4.940 4.980 3,270 -0.14(-2.73%)
Nov 24, 2014 5.120 5.120 5.120 0 +0.07(+1.39%)
Nov 21, 2014 5.050 5.050 5.050 5.050 408 +0.00(+0.00%)
Nov 14, 2014 5.050 5.050 5.050 0 +0.16(+3.27%)
Nov 13, 2014 4.890 4.890 4.890 4.890 600 +0.04(+0.82%)
Nov 07, 2014 4.850 4.850 4.850 0 +0.03(+0.62%)
Oct 27, 2014 4.820 4.820 4.820 0 +0.08(+1.64%)
Oct 24, 2014 4.742 4.742 4.742 4.742 500 +0.02(+0.47%)
Oct 22, 2014 4.700 4.720 4.700 4.720 900 -0.05(-1.05%)
Oct 21, 2014 4.670 4.770 4.670 4.770 2,377 +0.14(+3.02%)
Oct 17, 2014 4.700 4.700 4.630 4.630 696 -0.06(-1.24%)
Oct 16, 2014 4.673 4.700 4.673 4.688 1,592 -0.09(-1.92%)
Oct 15, 2014 4.710 4.780 4.680 4.780 2,633 -0.02(-0.42%)
Oct 13, 2014 4.800 4.800 4.800 0 -0.04(-0.72%)
Oct 09, 2014 4.835 4.835 4.835 0 +0.03(+0.52%)
Oct 08, 2014 4.770 4.810 4.760 4.810 4,213 -0.12(-2.43%)
Oct 06, 2014 4.930 4.930 4.930 0 +0.03(+0.61%)
Oct 03, 2014 4.890 4.900 4.890 4.900 1,102 +0.00(+0.00%)
Oct 02, 2014 4.900 4.900 4.900 4.900 160 -0.11(-2.20%)
Oct 01, 2014 4.940 5.010 4.940 5.010 982 +0.02(+0.40%)
Sep 30, 2014 5.000 5.016 4.990 4.990 2,480 -0.11(-2.16%)
Sep 26, 2014 5.100 5.100 5.100 91 +0.01(+0.20%)
Sep 25, 2014 5.080 5.090 5.080 5.090 1,714 -0.04(-0.78%)
Sep 24, 2014 5.130 5.170 5.130 5.130 3,346 +0.03(+0.59%)
Sep 23, 2014 5.100 5.100 5.100 5.100 205 +0.00(+0.00%)
Sep 22, 2014 5.090 5.100 5.090 5.100 1,473 -0.04(-0.78%)
Sep 18, 2014 5.140 5.140 5.140 0 +0.02(+0.39%)
Sep 17, 2014 5.080 5.120 5.080 5.120 4,175 -0.10(-1.92%)
Sep 12, 2014 5.220 5.220 5.220 73 +0.04(+0.77%)
Sep 11, 2014 5.180 5.180 5.180 5.180 357 -0.06(-1.15%)
Sep 10, 2014 5.240 5.240 5.240 5.240 304 -0.02(-0.38%)
Sep 08, 2014 5.260 5.260 5.260 6 -0.17(-3.13%)
Sep 03, 2014 5.430 5.430 5.430 0 +0.13(+2.45%)
Sep 02, 2014 5.300 5.300 5.300 5.300 1,300 -0.03(-0.56%)
Aug 29, 2014 5.330 5.330 5.330 0 -0.10(-1.84%)
Aug 27, 2014 5.430 5.430 5.430 0 +0.05(+0.93%)
Aug 26, 2014 5.470 5.470 5.380 5.380 593 +0.02(+0.37%)
Aug 21, 2014 5.360 5.360 5.360 0 +0.03(+0.47%)
Aug 20, 2014 5.285 5.360 5.285 5.335 18,372 -0.05(-1.02%)
Aug 19, 2014 5.390 5.390 5.390 5.390 109 +0.07(+1.32%)
Aug 18, 2014 5.320 5.320 5.320 100 +0.00(+0.00%)
Aug 15, 2014 5.350 5.350 5.320 5.320 3,794 +0.01(+0.19%)
Aug 14, 2014 5.310 5.310 5.310 5.310 377 -0.02(-0.38%)
Aug 13, 2014 5.340 5.340 5.330 5.330 4,145 +0.05(+0.85%)
Aug 12, 2014 5.285 5.285 5.285 5.285 239 -0.09(-1.77%)
Aug 08, 2014 5.380 5.380 5.380 55 +0.00(+0.00%)
Aug 07, 2014 5.380 5.380 5.380 0 -0.03(-0.55%)
Aug 06, 2014 5.380 5.410 5.380 5.410 665 -0.09(-1.64%)
Aug 04, 2014 5.500 5.500 5.500 5.500 0 +0.04(+0.73%)
Aug 01, 2014 5.460 5.460 5.460 5.460 300 -0.01(-0.18%)
Jul 31, 2014 5.470 5.470 5.470 5.470 3,923 +0.20(+3.80%)
Jul 30, 2014 5.280 5.280 5.270 5.270 2,098 -0.07(-1.31%)
Jul 29, 2014 5.340 5.340 5.340 5.340 400 -0.04(-0.74%)
Jul 28, 2014 5.380 5.380 5.380 5.380 721 +0.01(+0.19%)
Jul 25, 2014 5.370 5.370 5.370 5.370 1,008 +0.02(+0.37%)
Jul 24, 2014 5.350 5.350 5.350 5.350 1,450 -0.05(-0.93%)
Jul 23, 2014 5.400 5.400 5.400 5.400 789 +0.03(+0.56%)
Jul 22, 2014 5.380 5.380 5.370 5.370 360 +0.05(+0.94%)
Jul 21, 2014 5.320 5.320 5.264 5.320 261 +0.03(+0.57%)
Jul 16, 2014 5.290 5.290 5.290 0 +0.05(+0.95%)
Jul 15, 2014 5.250 5.250 5.240 5.240 2,747 +0.08(+1.65%)
Jul 09, 2014 5.155 5.155 5.155 73 -0.02(-0.48%)
Jul 03, 2014 5.180 5.180 5.180 0 +0.10(+1.97%)
Jul 02, 2014 5.112 5.112 5.080 5.080 2,000 +0.00(+0.00%)
Jun 27, 2014 5.080 5.080 5.080 88 +0.01(+0.20%)
Jun 26, 2014 5.130 5.130 5.070 5.070 2,401 -0.01(-0.20%)
Jun 25, 2014 5.170 5.170 5.080 5.080 1,041 +0.01(+0.20%)
Jun 24, 2014 5.110 5.130 5.070 5.070 73,225 -0.08(-1.65%)
Jun 20, 2014 5.155 5.155 5.155 21 +0.08(+1.58%)
Jun 17, 2014 5.075 5.075 5.075 0 -0.05(-1.07%)
Jun 10, 2014 5.130 5.130 5.130 0 +0.03(+0.59%)
May 23, 2014 5.100 5.100 5.100 5.100 0 +0.10(+2.00%)
May 22, 2014 5.000 5.000 5.000 5.000 300 -0.07(-1.38%)
May 19, 2014 5.070 5.070 5.070 5.070 107 +0.16(+3.26%)
May 16, 2014 4.910 4.910 4.910 4.910 100 -0.03(-0.53%)
May 15, 2014 4.936 4.936 4.936 4.936 400 -0.01(-0.28%)
May 14, 2014 4.970 4.970 4.950 4.950 16,800 +0.02(+0.41%)
May 13, 2014 4.930 4.930 4.930 4.930 217 -0.09(-1.79%)
May 08, 2014 5.020 5.020 5.020 0 +0.08(+1.62%)
May 07, 2014 4.880 4.966 4.880 4.940 869 -0.02(-0.40%)
May 06, 2014 4.960 4.960 4.960 4.960 133 -0.01(-0.20%)
May 05, 2014 4.970 4.970 4.970 4.970 819 -0.01(-0.20%)
May 02, 2014 4.980 5.060 4.980 4.980 1,158 -0.07(-1.39%)
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.