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 22, 2016 4.590 4.590 4.590 0 -0.05(-1.08%)
Apr 20, 2016 4.640 4.640 4.640 0 +0.05(+1.09%)
Apr 18, 2016 4.590 4.590 4.590 81 +0.08(+1.77%)
Apr 15, 2016 4.510 4.510 4.510 4.510 472 -0.01(-0.22%)
Apr 14, 2016 4.520 4.520 4.520 4.520 209 +0.02(+0.44%)
Apr 13, 2016 4.510 4.690 4.500 4.500 1,141 -0.10(-2.17%)
Apr 12, 2016 4.600 4.600 4.600 4.600 928 +0.23(+5.20%)
Apr 08, 2016 4.372 4.372 4.372 0 +0.02(+0.52%)
Apr 07, 2016 4.510 4.510 4.350 4.350 1,572 -0.11(-2.47%)
Apr 06, 2016 4.455 4.460 4.455 4.460 912 +0.11(+2.53%)
Apr 05, 2016 4.540 4.540 4.350 4.350 461 -0.11(-2.47%)
Apr 04, 2016 4.460 4.460 4.460 4.460 217 -0.13(-2.83%)
Mar 29, 2016 4.590 4.590 4.590 0 +0.17(+3.85%)
Mar 24, 2016 4.420 4.420 4.420 0 -0.09(-2.00%)
Mar 22, 2016 4.510 4.510 4.510 0 -0.13(-2.72%)
Mar 18, 2016 4.636 4.636 4.636 23 -0.18(-3.82%)
Mar 17, 2016 4.730 4.820 4.730 4.820 4,037 +0.32(+7.11%)
Mar 15, 2016 4.500 4.500 4.500 0 +0.04(+0.90%)
Mar 11, 2016 4.460 4.460 4.460 0 -0.15(-3.25%)
Mar 10, 2016 4.610 4.610 4.610 4.610 100 +0.07(+1.54%)
Mar 08, 2016 4.540 4.540 4.540 0 -0.13(-2.78%)
Mar 04, 2016 4.670 4.670 4.670 0 +0.22(+4.94%)
Mar 03, 2016 4.450 4.450 4.450 4.450 938 +0.12(+2.77%)
Mar 01, 2016 4.330 4.330 4.330 23 +0.17(+4.09%)
Feb 26, 2016 4.160 4.160 4.160 0 +0.00(+0.00%)
Feb 25, 2016 4.040 4.160 4.040 4.160 4,634 +0.20(+5.05%)
Feb 24, 2016 3.960 3.960 3.960 3.960 1,607 -0.28(-6.60%)
Feb 22, 2016 4.240 4.240 4.240 0 +0.18(+4.43%)
Feb 19, 2016 3.980 4.060 3.980 4.060 699 -0.02(-0.49%)
Feb 18, 2016 4.080 4.080 4.080 4.080 874 +0.08(+2.00%)
Feb 17, 2016 4.010 4.010 4.000 4.000 4,342 -0.03(-0.74%)
Feb 16, 2016 4.115 4.115 4.020 4.030 1,186 +0.07(+1.77%)
Feb 12, 2016 3.960 3.960 3.960 0 -0.12(-2.94%)
Feb 11, 2016 4.080 4.080 4.080 4.080 3,732 -0.05(-1.21%)
Feb 09, 2016 4.130 4.130 4.130 0 -0.10(-2.36%)
Feb 04, 2016 4.230 4.230 4.230 0 -0.01(-0.34%)
Feb 01, 2016 4.245 4.245 4.245 0 +0.02(+0.58%)
Jan 29, 2016 4.220 4.220 4.220 4.220 1,500 +0.08(+1.83%)
Jan 28, 2016 4.150 4.150 4.144 4.144 1,216 +0.09(+2.32%)
Jan 27, 2016 4.050 4.120 4.050 4.050 928 -0.09(-2.17%)
Jan 25, 2016 4.140 4.140 4.140 0 +0.01(+0.24%)
Jan 22, 2016 4.210 4.210 4.130 4.130 711 +0.02(+0.49%)
Jan 21, 2016 4.110 4.110 4.110 4.110 906 -0.11(-2.61%)
Jan 20, 2016 4.220 4.220 4.220 4.220 507 -0.05(-1.17%)
Jan 19, 2016 4.300 4.300 4.270 4.270 809 +0.08(+1.91%)
Jan 15, 2016 4.190 4.190 4.190 0 -0.08(-1.87%)
Jan 14, 2016 4.370 4.370 4.270 4.270 2,003 +0.08(+1.91%)
Jan 13, 2016 4.230 4.250 4.190 4.190 1,606 -0.08(-1.87%)
Jan 12, 2016 4.270 4.270 4.270 4.270 199 -0.03(-0.70%)
Jan 11, 2016 4.300 4.300 4.300 4.300 119 -0.02(-0.46%)
Jan 08, 2016 4.310 4.320 4.290 4.320 1,262 -0.11(-2.48%)
Jan 06, 2016 4.430 4.430 4.430 0 -0.14(-3.06%)
Jan 05, 2016 4.580 4.610 4.570 4.570 1,783 -0.01(-0.22%)
Jan 04, 2016 4.596 4.596 4.537 4.580 1,389 -0.08(-1.72%)
Dec 31, 2015 4.660 4.660 4.660 0 -0.11(-2.30%)
Dec 29, 2015 4.769 4.769 4.769 0 +0.03(+0.62%)
Dec 28, 2015 4.690 4.740 4.690 4.740 3,014 -0.04(-0.84%)
Dec 24, 2015 4.780 4.780 4.780 0 +0.10(+2.04%)
Dec 23, 2015 4.680 4.684 4.680 4.684 478 +0.00(+0.10%)
Dec 22, 2015 4.680 4.680 4.680 4.680 151 +0.07(+1.52%)
Dec 21, 2015 4.610 4.610 4.610 4.610 910 +0.08(+1.77%)
Dec 18, 2015 4.550 4.560 4.530 4.530 2,792 +0.02(+0.44%)
Dec 17, 2015 4.510 4.520 4.510 4.510 1,679 +0.11(+2.50%)
Dec 14, 2015 4.400 4.400 4.400 0 +0.04(+0.80%)
Dec 11, 2015 4.501 4.501 4.340 4.365 1,812 -0.17(-3.64%)
Dec 10, 2015 4.540 4.540 4.530 4.530 2,171 +0.04(+0.89%)
Dec 09, 2015 4.490 4.490 4.490 4.490 117 -0.13(-2.81%)
Dec 08, 2015 4.580 4.620 4.560 4.620 16,179 +0.06(+1.32%)
Dec 07, 2015 4.640 4.640 4.560 4.560 1,445 -0.09(-1.94%)
Dec 04, 2015 4.620 4.650 4.620 4.650 2,725 +0.04(+0.87%)
Dec 03, 2015 4.540 4.630 4.530 4.610 4,909 +0.20(+4.42%)
Dec 02, 2015 4.435 4.450 4.410 4.415 9,936 -0.02(-0.45%)
Dec 01, 2015 4.447 4.447 4.420 4.435 2,402 +0.02(+0.45%)
Nov 25, 2015 4.415 4.415 4.415 0 +0.07(+1.49%)
Nov 23, 2015 4.350 4.350 4.350 0 -0.10(-2.14%)
Nov 19, 2015 4.445 4.445 4.445 0 +0.11(+2.42%)
Nov 18, 2015 4.350 4.350 4.340 4.340 730 -0.01(-0.23%)
Nov 17, 2015 4.330 4.350 4.330 4.350 2,507 +0.02(+0.46%)
Nov 16, 2015 4.230 4.330 4.230 4.330 1,848 +0.08(+1.88%)
Nov 13, 2015 4.240 4.250 4.240 4.250 2,860 -0.04(-0.93%)
Nov 12, 2015 4.300 4.350 4.290 4.290 1,550 -0.06(-1.38%)
Nov 11, 2015 4.440 4.440 4.350 4.350 29,621 -0.02(-0.46%)
Nov 10, 2015 4.350 4.370 4.350 4.370 2,076 -0.00(-0.11%)
Nov 09, 2015 4.375 4.375 4.375 4.375 1,245 -0.17(-3.85%)
Nov 05, 2015 4.550 4.550 4.550 35 -0.01(-0.22%)
Nov 04, 2015 4.560 4.560 4.560 4.560 106 +0.08(+1.79%)
Nov 03, 2015 4.480 4.480 4.480 4.480 890 +0.06(+1.36%)
Nov 02, 2015 4.420 4.420 4.420 4.420 459 -0.06(-1.34%)
Oct 29, 2015 4.480 4.480 4.480 0 -0.06(-1.32%)
Oct 28, 2015 4.562 4.600 4.460 4.540 1,420 -0.02(-0.44%)
Oct 27, 2015 4.566 4.566 4.494 4.560 1,265 +0.06(+1.33%)
Oct 26, 2015 4.580 4.580 4.500 4.500 1,820 -0.02(-0.44%)
Oct 23, 2015 4.520 4.520 4.520 4.520 1,276 +0.04(+0.89%)
Oct 20, 2015 4.480 4.480 4.480 0 +0.03(+0.67%)
Oct 19, 2015 4.450 4.450 4.450 4.450 2,500 +0.01(+0.23%)
Oct 16, 2015 4.500 4.500 4.440 4.440 292 +0.02(+0.45%)
Oct 15, 2015 4.400 4.450 4.400 4.420 1,501 +0.02(+0.45%)
Oct 14, 2015 4.400 4.400 4.400 4.400 221 -0.05(-1.12%)
Oct 12, 2015 4.450 4.450 4.450 0 -0.03(-0.67%)
Oct 09, 2015 4.490 4.500 4.480 4.480 3,574 +0.14(+3.23%)
Oct 08, 2015 4.340 4.340 4.300 4.340 5,455 +0.08(+1.88%)
Oct 07, 2015 4.260 4.260 4.260 4.260 140 +0.13(+3.15%)
Oct 06, 2015 4.130 4.130 4.130 4.130 217 +0.06(+1.47%)
Oct 05, 2015 4.075 4.090 4.000 4.070 5,424 +0.27(+7.11%)
Oct 02, 2015 3.800 3.800 3.800 3.800 100 +0.11(+2.98%)
Oct 01, 2015 3.697 3.697 3.680 3.690 625 -0.08(-2.12%)
Sep 30, 2015 3.780 3.780 3.760 3.770 860 -0.04(-1.05%)
Sep 29, 2015 3.740 3.836 3.740 3.810 1,083 +0.08(+2.14%)
Sep 28, 2015 3.752 3.810 3.730 3.730 1,433 -0.15(-3.87%)
Sep 25, 2015 3.917 3.920 3.859 3.880 1,614 +0.02(+0.52%)
Sep 24, 2015 3.873 3.873 3.790 3.860 4,695 -0.01(-0.26%)
Sep 23, 2015 3.870 3.870 3.870 3.870 163 +0.00(+0.00%)
Sep 22, 2015 3.870 3.870 3.870 3.870 262 -0.11(-2.76%)
Sep 21, 2015 3.890 3.980 3.890 3.980 1,424 +0.11(+2.84%)
Sep 18, 2015 3.900 3.900 3.870 3.870 2,305 -0.07(-1.78%)
Sep 17, 2015 3.950 3.950 3.940 3.940 8,760 +0.01(+0.25%)
Sep 16, 2015 3.930 3.930 3.930 3.930 1,723 +0.00(+0.00%)
Sep 15, 2015 3.960 3.980 3.930 3.930 13,127 +0.02(+0.51%)
Sep 14, 2015 3.940 3.950 3.910 3.910 1,189 +0.00(+0.00%)
Sep 11, 2015 3.928 3.928 3.900 3.910 777 -0.03(-0.85%)
Sep 09, 2015 3.943 3.943 3.943 0 +0.05(+1.38%)
Sep 08, 2015 3.890 3.910 3.890 3.890 2,396 +0.15(+4.01%)
Sep 04, 2015 3.740 3.740 3.740 0 -0.13(-3.36%)
Sep 03, 2015 3.970 3.970 3.870 3.870 2,264 +0.00(+0.00%)
Sep 02, 2015 3.870 3.870 3.870 3.870 664 -0.07(-1.78%)
Aug 31, 2015 3.940 3.940 3.940 0 -0.10(-2.48%)
Aug 28, 2015 4.010 4.040 4.010 4.040 1,397 -0.11(-2.65%)
Aug 27, 2015 4.080 4.150 4.080 4.150 5,339 +0.22(+5.60%)
Aug 26, 2015 3.890 3.942 3.890 3.930 1,784 +0.05(+1.29%)
Aug 25, 2015 3.961 3.961 3.880 3.880 1,224 +0.03(+0.78%)
Aug 24, 2015 3.980 3.980 3.850 3.850 3,247 -0.35(-8.33%)
Aug 21, 2015 4.160 4.200 4.160 4.200 3,444 +0.01(+0.24%)
Aug 20, 2015 4.204 4.204 4.180 4.190 6,779 -0.04(-0.95%)
Aug 19, 2015 4.230 4.230 4.230 4.230 1,039 -0.15(-3.42%)
Aug 17, 2015 4.380 4.380 4.380 58 -0.11(-2.45%)
Aug 14, 2015 4.470 4.490 4.470 4.490 1,175 -0.01(-0.22%)
Aug 13, 2015 4.510 4.510 4.500 4.500 500 +0.17(+3.93%)
Aug 12, 2015 4.370 4.370 4.330 4.330 1,469 -0.30(-6.52%)
Aug 10, 2015 4.632 4.632 4.632 0 +0.00(+0.04%)
Aug 07, 2015 4.587 4.630 4.587 4.630 1,524 +0.06(+1.31%)
Aug 06, 2015 4.649 4.649 4.570 4.570 4,399 -0.01(-0.22%)
Aug 05, 2015 4.580 4.580 4.580 4.580 286 +0.00(+0.00%)
Aug 04, 2015 4.530 4.580 4.530 4.580 3,070 -0.09(-1.93%)
Aug 03, 2015 4.670 4.670 4.670 4.670 288 +0.02(+0.43%)
Jul 31, 2015 4.680 4.710 4.650 4.650 4,552 -0.10(-2.11%)
Jul 30, 2015 4.769 4.769 4.750 4.750 3,599 -0.12(-2.46%)
Jul 29, 2015 4.870 4.870 4.870 4.870 166 +0.00(+0.00%)
Jul 28, 2015 4.860 4.870 4.860 4.870 478 +0.01(+0.21%)
Jul 27, 2015 4.910 4.910 4.860 4.860 537 -0.06(-1.32%)
Jul 24, 2015 4.925 4.925 4.925 4.925 836 -0.07(-1.40%)
Jul 23, 2015 4.995 4.995 4.995 4.995 984 -0.04(-0.70%)
Jul 22, 2015 5.030 5.030 5.030 5.030 100 -0.08(-1.57%)
Jul 21, 2015 5.110 5.110 5.110 5.110 400 +0.04(+0.79%)
Jul 20, 2015 5.040 5.070 5.040 5.070 1,104 +0.02(+0.40%)
Jul 17, 2015 5.050 5.050 5.050 5.050 1,000 +0.04(+0.72%)
Jul 16, 2015 5.014 5.014 5.014 5.014 250 +0.08(+1.56%)
Jul 13, 2015 4.937 4.937 4.937 0 -0.07(-1.39%)
Jul 10, 2015 5.000 5.006 5.000 5.006 2,172 +0.06(+1.14%)
Jul 09, 2015 4.940 4.950 4.940 4.950 2,000 +0.00(+0.00%)
Jul 08, 2015 4.950 4.950 4.950 4.950 139 -0.19(-3.70%)
Jul 07, 2015 5.210 5.210 5.140 5.140 509 -0.03(-0.58%)
Jun 30, 2015 5.170 5.170 5.170 0 +0.17(+3.40%)
Jun 29, 2015 5.130 5.130 5.000 5.000 732 -0.21(-4.03%)
Jun 26, 2015 5.220 5.220 5.210 5.210 1,082 +0.02(+0.39%)
Jun 25, 2015 5.190 5.190 5.190 5.190 244 +0.04(+0.78%)
Jun 24, 2015 5.150 5.150 5.150 5.150 701 +0.00(+0.00%)
Jun 23, 2015 5.140 5.160 5.110 5.150 7,359 +0.13(+2.59%)
Jun 22, 2015 5.020 5.020 5.020 5.020 200 +0.03(+0.60%)
Jun 19, 2015 5.025 5.025 4.990 4.990 1,742 -0.00(-0.10%)
Jun 18, 2015 4.995 4.995 4.995 4.995 904 +0.03(+0.50%)
Jun 17, 2015 4.950 4.970 4.950 4.970 426 -0.02(-0.30%)
Jun 16, 2015 4.985 4.985 4.985 4.985 346 -0.06(-1.29%)
Jun 12, 2015 5.050 5.050 5.050 83 +0.00(+0.00%)
Jun 11, 2015 5.050 5.050 5.050 5.050 894 +0.03(+0.60%)
Jun 10, 2015 5.020 5.020 5.020 5.020 100 +0.08(+1.62%)
Jun 08, 2015 4.940 4.940 4.940 0 -0.01(-0.19%)
Jun 05, 2015 4.949 4.949 4.930 4.949 10,600 -0.10(-1.99%)
Jun 04, 2015 5.058 5.058 5.050 5.050 4,722 -0.04(-0.79%)
Jun 03, 2015 5.100 5.100 5.080 5.090 2,899 -0.04(-0.78%)
Jun 02, 2015 5.160 5.160 5.130 5.130 384 -0.02(-0.39%)
Jun 01, 2015 5.200 5.200 5.150 5.150 270 -0.12(-2.28%)
May 27, 2015 5.270 5.270 5.270 0 -0.07(-1.31%)
May 26, 2015 5.340 5.340 5.340 5.340 180 -0.16(-2.91%)
May 20, 2015 5.500 5.500 5.500 0 +0.15(+2.80%)
May 15, 2015 5.350 5.350 5.350 0 -0.05(-0.93%)
May 13, 2015 5.400 5.400 5.400 22 -0.01(-0.18%)
May 11, 2015 5.410 5.410 5.410 6 -0.08(-1.46%)
May 08, 2015 5.490 5.490 5.490 5.490 560 +0.00(+0.00%)
May 07, 2015 5.490 5.490 5.490 5.490 861 -0.09(-1.61%)
May 06, 2015 5.560 5.590 5.550 5.580 1,408 -0.09(-1.59%)
May 05, 2015 5.670 5.670 5.670 5.670 600 -0.04(-0.70%)
May 04, 2015 5.710 5.710 5.710 5.710 2,969 +0.07(+1.24%)
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.