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, 2017 5.320 5.320 5.320 8 +0.05(+0.95%)
Apr 24, 2017 5.270 5.270 5.270 0 +0.00(+0.00%)
Apr 11, 2017 5.270 5.270 5.270 0 -0.01(-0.19%)
Apr 10, 2017 5.280 5.280 5.280 5.280 132 -0.04(-0.75%)
Apr 07, 2017 5.320 5.320 5.320 5.320 200 +0.02(+0.38%)
Apr 05, 2017 5.300 5.300 5.300 32 +0.03(+0.57%)
Apr 03, 2017 5.270 5.270 5.270 0 +0.15(+2.93%)
Mar 31, 2017 5.290 5.290 5.120 5.120 468 -0.22(-4.12%)
Mar 29, 2017 5.340 5.340 5.340 16 +0.12(+2.30%)
Mar 24, 2017 5.220 5.220 5.220 50 +0.07(+1.36%)
Mar 23, 2017 5.150 5.150 5.150 5.150 281 -0.19(-3.56%)
Mar 21, 2017 5.340 5.340 5.340 0 -0.04(-0.74%)
Mar 16, 2017 5.380 5.380 5.380 0 +0.18(+3.46%)
Mar 15, 2017 5.200 5.200 5.200 5.200 275 +0.01(+0.19%)
Mar 13, 2017 5.190 5.190 5.190 0 +0.19(+3.80%)
Mar 03, 2017 5.000 5.000 5.000 87 -0.25(-4.76%)
Mar 02, 2017 5.250 5.250 5.250 5.250 319 +0.03(+0.57%)
Mar 01, 2017 5.220 5.220 5.220 5.220 299 +0.02(+0.38%)
Feb 23, 2017 5.200 5.200 5.200 0 +0.08(+1.56%)
Feb 21, 2017 5.120 5.120 5.120 0 +0.20(+4.07%)
Feb 17, 2017 4.920 4.920 4.920 0 +0.01(+0.20%)
Feb 16, 2017 4.910 4.910 4.910 4.910 1,300 -0.03(-0.61%)
Feb 15, 2017 4.790 4.940 4.790 4.940 9,540 +0.03(+0.61%)
Feb 14, 2017 4.910 4.910 4.910 4.910 1,206 +0.01(+0.24%)
Feb 10, 2017 4.898 4.898 4.898 12 +0.01(+0.16%)
Feb 09, 2017 4.890 4.890 4.890 4.890 430 +0.02(+0.41%)
Feb 08, 2017 4.870 4.870 4.870 4.870 417 +0.03(+0.52%)
Feb 07, 2017 4.845 4.845 4.845 4.845 1,250 +0.02(+0.52%)
Feb 01, 2017 4.820 4.820 4.820 0 +0.07(+1.47%)
Jan 31, 2017 4.678 4.750 4.678 4.750 779 -0.02(-0.42%)
Jan 30, 2017 4.770 4.770 4.770 4.770 288 +0.17(+3.70%)
Jan 27, 2017 4.600 4.640 4.600 4.600 929 -0.01(-0.22%)
Jan 24, 2017 4.610 4.610 4.610 0 +0.06(+1.32%)
Jan 20, 2017 4.550 4.550 4.550 0 +0.05(+1.11%)
Jan 19, 2017 4.500 4.500 4.500 4.500 800 +0.01(+0.22%)
Jan 18, 2017 4.270 4.490 4.270 4.490 1,739 +0.14(+3.22%)
Jan 17, 2017 4.350 4.350 4.350 4.350 476 +0.04(+0.93%)
Jan 12, 2017 4.310 4.310 4.310 0 -0.06(-1.37%)
Jan 11, 2017 4.370 4.370 4.370 4.370 701 +0.09(+2.10%)
Jan 10, 2017 4.420 4.420 4.280 4.280 1,546 +0.05(+1.18%)
Jan 09, 2017 4.310 4.310 4.230 4.230 1,374 -0.01(-0.24%)
Jan 06, 2017 4.310 4.400 4.230 4.240 3,614 +0.00(+0.00%)
Jan 05, 2017 4.250 4.340 4.240 4.240 1,003 +0.03(+0.71%)
Jan 04, 2017 4.210 4.210 4.130 4.210 6,844 +0.04(+0.96%)
Jan 03, 2017 4.160 4.170 4.080 4.170 1,460 -0.04(-0.95%)
Dec 27, 2016 4.210 4.210 4.210 0 +0.17(+4.21%)
Dec 23, 2016 4.040 4.040 4.040 0 -0.02(-0.49%)
Dec 20, 2016 4.060 4.060 4.060 0 -0.04(-0.98%)
Dec 19, 2016 4.100 4.110 4.100 4.100 692 +0.00(+0.00%)
Dec 16, 2016 4.100 4.100 4.100 4.100 187 -0.22(-5.09%)
Dec 15, 2016 4.320 4.320 4.320 4.320 230 -0.03(-0.69%)
Dec 13, 2016 4.350 4.350 4.350 0 +0.03(+0.69%)
Dec 12, 2016 4.290 4.360 4.290 4.320 9,806 -0.00(-0.12%)
Dec 09, 2016 4.250 4.325 4.250 4.325 2,512 +0.09(+2.25%)
Dec 05, 2016 4.230 4.230 4.230 0 -0.07(-1.63%)
Dec 02, 2016 4.300 4.300 4.300 4.300 447 +0.05(+1.18%)
Dec 01, 2016 4.250 4.250 4.250 4.250 814 +0.06(+1.43%)
Nov 29, 2016 4.190 4.190 4.190 0 +0.02(+0.48%)
Nov 22, 2016 4.170 4.170 4.170 0 +0.07(+1.71%)
Nov 16, 2016 4.100 4.100 4.100 0 -0.02(-0.49%)
Nov 15, 2016 4.120 4.120 4.120 4.120 199 +0.00(+0.00%)
Nov 14, 2016 4.280 4.280 4.120 4.120 761 -0.14(-3.29%)
Nov 11, 2016 4.340 4.430 4.260 4.260 2,322 -0.08(-1.84%)
Nov 08, 2016 4.340 4.340 4.340 0 -0.15(-3.34%)
Nov 07, 2016 4.450 4.490 4.450 4.490 274 -0.01(-0.22%)
Nov 03, 2016 4.500 4.500 4.500 0 +0.13(+2.97%)
Nov 01, 2016 4.370 4.370 4.370 96 -0.09(-2.11%)
Oct 31, 2016 4.464 4.464 4.464 4.464 500 +0.05(+1.22%)
Oct 28, 2016 4.410 4.410 4.410 4.410 323 -0.06(-1.34%)
Oct 24, 2016 4.470 4.470 4.470 0 -0.10(-2.25%)
Oct 20, 2016 4.573 4.573 4.573 0 +0.04(+0.95%)
Oct 18, 2016 4.530 4.530 4.530 0 -0.05(-1.09%)
Oct 17, 2016 4.430 4.580 4.430 4.580 587 +0.00(+0.00%)
Oct 11, 2016 4.580 4.580 4.580 78 +0.06(+1.33%)
Oct 07, 2016 4.520 4.520 4.520 0 -0.03(-0.66%)
Oct 06, 2016 4.510 4.550 4.510 4.550 2,350 -0.11(-2.36%)
Oct 05, 2016 4.660 4.660 4.660 4.660 113 +0.03(+0.54%)
Oct 04, 2016 4.635 4.635 4.635 4.635 777 -0.02(-0.32%)
Oct 03, 2016 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 30, 2016 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 29, 2016 4.650 4.650 4.650 4.650 500 +0.01(+0.22%)
Sep 28, 2016 4.640 4.640 4.640 4.640 117 -0.06(-1.28%)
Sep 27, 2016 4.700 4.700 4.700 4.700 118 +0.10(+2.17%)
Sep 26, 2016 4.600 4.600 4.600 4.600 392 -0.02(-0.43%)
Sep 23, 2016 4.620 4.620 4.620 4.620 163 +0.04(+0.87%)
Sep 22, 2016 4.610 4.610 4.580 4.580 1,000 -0.01(-0.22%)
Sep 21, 2016 4.700 4.700 4.590 4.590 336 +0.10(+2.23%)
Sep 14, 2016 4.490 4.490 4.490 0 -0.05(-1.21%)
Sep 13, 2016 4.545 4.545 4.545 4.545 1,993 +0.00(+0.11%)
Sep 09, 2016 4.540 4.540 4.540 0 -0.25(-5.22%)
Sep 08, 2016 4.790 4.790 4.790 4.790 929 +0.06(+1.27%)
Sep 06, 2016 4.730 4.730 4.730 0 +0.20(+4.42%)
Sep 01, 2016 4.530 4.530 4.530 0 -0.04(-0.88%)
Aug 26, 2016 4.570 4.570 4.570 0 -0.04(-0.87%)
Aug 24, 2016 4.610 4.610 4.610 0 +0.04(+0.88%)
Aug 23, 2016 4.570 4.570 4.570 4.570 1,500 -0.03(-0.67%)
Aug 19, 2016 4.601 4.601 4.601 18 -0.02(-0.41%)
Aug 18, 2016 4.620 4.620 4.620 4.620 117 -0.06(-1.28%)
Aug 17, 2016 4.650 4.680 4.650 4.680 2,150 +0.06(+1.30%)
Aug 16, 2016 4.620 4.620 4.610 4.620 4,072 -0.17(-3.55%)
Aug 15, 2016 4.790 4.790 4.790 4.790 119 -0.11(-2.24%)
Aug 11, 2016 4.900 4.900 4.900 75 +0.02(+0.41%)
Aug 02, 2016 4.880 4.880 4.880 0 +0.07(+1.50%)
Aug 01, 2016 4.770 4.808 4.770 4.808 1,315 +0.01(+0.17%)
Jul 29, 2016 4.780 4.800 4.780 4.800 855 +0.10(+2.13%)
Jul 27, 2016 4.700 4.700 4.700 0 +0.00(+0.00%)
Jul 25, 2016 4.700 4.700 4.700 0 +0.18(+3.98%)
Jul 22, 2016 4.615 4.615 4.520 4.520 388 +0.06(+1.35%)
Jul 21, 2016 4.460 4.460 4.460 4.460 162 +0.01(+0.22%)
Jul 19, 2016 4.450 4.450 4.450 37 -0.18(-3.89%)
Jul 15, 2016 4.630 4.630 4.630 0 +0.16(+3.58%)
Jul 14, 2016 4.482 4.482 4.470 4.470 1,984 -0.04(-0.86%)
Jul 13, 2016 4.540 4.590 4.509 4.509 2,501 -0.08(-1.76%)
Jul 12, 2016 4.480 4.590 4.480 4.590 1,883 +0.17(+3.85%)
Jul 11, 2016 4.420 4.420 4.420 4.420 217 -0.07(-1.45%)
Jul 08, 2016 4.485 4.485 4.485 4.485 175 -0.07(-1.64%)
Jul 05, 2016 4.520 4.560 4.520 4.560 1,915 +0.04(+0.93%)
Jul 01, 2016 4.518 4.518 4.518 0 +0.08(+1.76%)
Jun 29, 2016 4.440 4.440 4.440 0 +0.19(+4.47%)
Jun 28, 2016 4.250 4.250 4.250 4.250 454 +0.05(+1.19%)
Jun 27, 2016 4.200 4.200 4.200 4.200 310 -0.29(-6.46%)
Jun 21, 2016 4.490 4.490 4.490 0 +0.08(+1.81%)
Jun 20, 2016 4.410 4.410 4.410 4.410 496 +0.07(+1.61%)
Jun 17, 2016 4.340 4.340 4.340 4.340 167 -0.12(-2.69%)
Jun 10, 2016 4.460 4.460 4.460 0 -0.05(-1.22%)
Jun 07, 2016 4.515 4.515 4.515 0 +0.11(+2.61%)
Jun 03, 2016 4.400 4.400 4.400 0 +0.10(+2.33%)
Jun 02, 2016 4.210 4.300 4.210 4.300 1,650 -0.08(-1.83%)
May 31, 2016 4.380 4.380 4.380 0 +0.13(+2.96%)
May 25, 2016 4.254 4.254 4.254 0 +0.06(+1.55%)
May 24, 2016 4.189 4.189 4.189 4.189 105 -0.19(-4.25%)
May 23, 2016 4.330 4.375 4.330 4.375 2,693 +0.04(+1.04%)
May 20, 2016 4.330 4.330 4.330 4.330 213 +0.15(+3.59%)
May 19, 2016 4.180 4.180 4.180 4.180 519 -0.23(-5.22%)
May 17, 2016 4.410 4.410 4.410 19 +0.14(+3.28%)
May 13, 2016 4.270 4.270 4.270 0 -0.01(-0.23%)
May 10, 2016 4.280 4.280 4.280 0 +0.05(+1.18%)
May 09, 2016 4.230 4.230 4.230 4.230 1,000 -0.30(-6.73%)
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.