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, 2018 5.730 5.730 5.730 0 -0.03(-0.52%)
Apr 26, 2018 5.760 5.760 5.760 190 +0.15(+2.67%)
Apr 24, 2018 5.610 5.610 5.610 94 -0.02(-0.36%)
Apr 23, 2018 5.630 5.630 5.630 5.630 313 +0.07(+1.26%)
Apr 20, 2018 5.560 5.560 5.560 5.560 317 -0.15(-2.63%)
Apr 18, 2018 5.710 5.710 5.710 43 +0.19(+3.44%)
Apr 17, 2018 5.520 5.520 5.520 5.520 234 -0.16(-2.82%)
Apr 12, 2018 5.680 5.680 5.680 0 +0.09(+1.61%)
Apr 11, 2018 5.570 5.590 5.556 5.590 1,690 +0.00(+0.00%)
Apr 10, 2018 5.590 5.590 5.590 5.590 723 +0.00(+0.00%)
Apr 09, 2018 5.490 5.590 5.440 5.590 890 +0.15(+2.76%)
Apr 05, 2018 5.440 5.440 5.440 0 +0.01(+0.18%)
Apr 04, 2018 5.430 5.430 5.430 5.430 512 -0.07(-1.27%)
Apr 03, 2018 5.500 5.500 5.500 5.500 148 -0.05(-0.90%)
Apr 02, 2018 5.520 5.550 5.520 5.550 1,045 +0.11(+2.02%)
Mar 29, 2018 5.440 5.440 5.440 0 -0.13(-2.33%)
Mar 27, 2018 5.570 5.570 5.570 0 +0.08(+1.46%)
Mar 26, 2018 5.490 5.490 5.490 5.490 262 +0.02(+0.37%)
Mar 23, 2018 5.470 5.470 5.470 5.470 331 -0.15(-2.58%)
Mar 21, 2018 5.615 5.615 5.615 0 +0.00(+0.09%)
Mar 16, 2018 5.610 5.610 5.610 0 +0.03(+0.54%)
Mar 13, 2018 5.580 5.580 5.580 0 -0.01(-0.10%)
Mar 09, 2018 5.586 5.586 5.586 0 +0.06(+1.01%)
Mar 06, 2018 5.530 5.530 5.530 0 +0.07(+1.28%)
Mar 01, 2018 5.460 5.460 5.460 72 +0.02(+0.37%)
Feb 28, 2018 5.440 5.440 5.440 5.440 136 +0.07(+1.30%)
Feb 27, 2018 5.370 5.370 5.370 5.370 133 -0.13(-2.36%)
Feb 26, 2018 5.500 5.500 5.500 5.500 1,000 +0.12(+2.23%)
Feb 23, 2018 5.380 5.435 5.380 5.380 3,171 -0.09(-1.65%)
Feb 21, 2018 5.470 5.470 5.470 82 +0.08(+1.48%)
Feb 20, 2018 5.390 5.390 5.390 5.390 736 +0.06(+1.13%)
Feb 15, 2018 5.330 5.330 5.330 0 -0.12(-2.20%)
Feb 14, 2018 5.340 5.450 5.340 5.450 429 +0.23(+4.41%)
Feb 09, 2018 5.220 5.220 5.220 0 -0.12(-2.25%)
Feb 08, 2018 5.468 5.468 5.340 5.340 2,124 -0.10(-1.84%)
Feb 07, 2018 5.570 5.330 5.440 1,373 -0.13(-2.33%)
Feb 06, 2018 5.570 5.570 5.410 5.570 10,049 -0.25(-4.30%)
Jan 30, 2018 5.820 5.820 5.820 0 +0.03(+0.52%)
Jan 29, 2018 5.790 5.790 5.790 5.790 185 -0.14(-2.36%)
Jan 26, 2018 5.820 5.930 5.820 5.930 1,069 +0.13(+2.24%)
Jan 25, 2018 5.830 5.830 5.790 5.800 3,145 -0.09(-1.53%)
Jan 24, 2018 5.850 5.890 5.850 5.890 290 +0.09(+1.60%)
Jan 23, 2018 5.800 5.800 5.796 5.798 533 +0.01(+0.13%)
Jan 22, 2018 5.790 5.790 5.790 5.790 135 +0.02(+0.35%)
Jan 18, 2018 5.770 5.770 5.770 68 +0.02(+0.35%)
Jan 17, 2018 5.763 5.800 5.750 5.750 5,612 +0.00(+0.00%)
Jan 16, 2018 5.750 5.750 5.750 5.750 1,000 +0.12(+2.13%)
Jan 12, 2018 5.630 5.630 5.630 0 +0.04(+0.72%)
Jan 11, 2018 5.590 5.590 5.590 5.590 400 -0.01(-0.18%)
Jan 09, 2018 5.600 5.600 5.600 0 +0.07(+1.27%)
Jan 08, 2018 5.530 5.530 5.530 5.530 1,291 +0.09(+1.65%)
Jan 04, 2018 5.440 5.440 5.440 0 +0.04(+0.74%)
Jan 02, 2018 5.400 5.400 5.400 0 +0.17(+3.25%)
Dec 29, 2017 5.230 5.230 5.230 0 -0.05(-0.95%)
Dec 28, 2017 5.280 5.280 5.280 5.280 600 +0.12(+2.33%)
Dec 22, 2017 5.160 5.160 5.160 69 -0.08(-1.53%)
Dec 21, 2017 5.240 5.240 5.240 5.240 417 +0.00(+0.08%)
Dec 20, 2017 5.190 5.236 5.190 5.236 3,007 +0.07(+1.28%)
Dec 18, 2017 5.170 5.170 5.170 83 -0.01(-0.19%)
Dec 14, 2017 5.180 5.180 5.180 0 +0.06(+1.17%)
Dec 11, 2017 5.120 5.120 5.120 0 +0.05(+0.99%)
Dec 08, 2017 5.179 5.179 5.070 5.070 1,513 -0.07(-1.36%)
Dec 06, 2017 5.140 5.140 5.140 68 -0.07(-1.34%)
Dec 01, 2017 5.210 5.210 5.210 0 -0.04(-0.76%)
Nov 20, 2017 5.250 5.250 5.250 17 +0.05(+1.00%)
Nov 17, 2017 5.155 5.200 5.100 5.198 5,840 +0.01(+0.15%)
Nov 15, 2017 5.190 5.190 5.190 0 -0.09(-1.70%)
Nov 14, 2017 5.170 5.280 5.170 5.280 1,480 -0.32(-5.71%)
Nov 07, 2017 5.600 5.600 5.600 0 +0.06(+1.08%)
Nov 06, 2017 5.500 5.540 5.500 5.540 7,084 +0.04(+0.73%)
Oct 30, 2017 5.500 5.500 5.500 0 -0.02(-0.36%)
Oct 26, 2017 5.520 5.520 5.520 0 +0.08(+1.47%)
Oct 25, 2017 5.440 5.440 5.440 5.440 500 +0.05(+0.93%)
Oct 23, 2017 5.390 5.390 5.390 80 -0.08(-1.46%)
Oct 20, 2017 5.470 5.470 5.470 5.470 900 -0.07(-1.26%)
Oct 19, 2017 5.540 5.540 5.540 5.540 964 +0.06(+1.09%)
Oct 17, 2017 5.480 5.480 5.480 0 -0.09(-1.62%)
Oct 13, 2017 5.570 5.570 5.570 0 +0.14(+2.58%)
Oct 12, 2017 5.445 5.445 5.430 5.430 754 +0.07(+1.31%)
Oct 10, 2017 5.360 5.360 5.360 0 +0.03(+0.56%)
Oct 06, 2017 5.330 5.330 5.330 26 +0.10(+1.91%)
Oct 04, 2017 5.230 5.230 5.230 0 -0.16(-2.97%)
Oct 03, 2017 5.390 5.390 5.390 5.390 100 +0.23(+4.46%)
Sep 29, 2017 5.160 5.160 5.160 0 -0.15(-2.82%)
Sep 28, 2017 5.350 5.350 5.310 5.310 1,687 +0.01(+0.11%)
Sep 26, 2017 5.304 5.304 5.304 7 -0.10(-1.78%)
Sep 25, 2017 5.400 5.400 5.400 5.400 500 -0.02(-0.46%)
Sep 20, 2017 5.425 5.425 5.425 0 +0.05(+1.02%)
Sep 18, 2017 5.370 5.370 5.370 0 -0.11(-2.01%)
Sep 14, 2017 5.480 5.480 5.480 0 -0.02(-0.36%)
Sep 12, 2017 5.500 5.500 5.500 86 +0.04(+0.73%)
Sep 08, 2017 5.460 5.460 5.460 0 -0.16(-2.85%)
Sep 07, 2017 5.520 5.620 5.520 5.620 1,264 +0.11(+2.00%)
Sep 06, 2017 5.460 5.510 5.460 5.510 604 -0.15(-2.65%)
Sep 05, 2017 5.660 5.660 5.660 5.660 649 -0.03(-0.53%)
Sep 01, 2017 5.690 5.690 5.690 5.690 276 +0.19(+3.45%)
Aug 31, 2017 5.690 5.690 5.500 5.500 1,500 -0.10(-1.79%)
Aug 30, 2017 5.600 5.600 5.600 5.600 474 -0.01(-0.18%)
Aug 29, 2017 5.610 5.610 5.610 5.610 383 +0.06(+1.08%)
Aug 25, 2017 5.550 5.550 5.550 0 +0.00(+0.00%)
Aug 24, 2017 5.550 5.550 5.550 5.550 500 +0.00(+0.00%)
Aug 23, 2017 5.550 5.550 5.550 5.550 100 +0.00(+0.07%)
Aug 22, 2017 5.540 5.546 5.540 5.546 600 -0.01(-0.25%)
Aug 18, 2017 5.560 5.560 5.560 0 -0.11(-1.94%)
Aug 16, 2017 5.670 5.670 5.670 0 +0.06(+1.07%)
Aug 15, 2017 5.610 5.610 5.610 5.610 358 +0.00(+0.00%)
Aug 14, 2017 5.610 5.610 5.610 5.610 150 +0.16(+2.94%)
Aug 11, 2017 5.560 5.560 5.450 5.450 216 -0.18(-3.20%)
Aug 09, 2017 5.630 5.630 5.630 0 -0.02(-0.35%)
Aug 07, 2017 5.650 5.650 5.650 0 +0.09(+1.62%)
Aug 03, 2017 5.560 5.560 5.560 0 -0.03(-0.54%)
Aug 02, 2017 5.590 5.590 5.590 5.590 477 +0.19(+3.60%)
Jul 31, 2017 5.396 5.396 5.396 0 -0.10(-1.89%)
Jul 28, 2017 5.500 5.500 5.500 5.500 772 +0.00(+0.09%)
Jul 27, 2017 5.540 5.540 5.495 5.495 700 -0.01(-0.27%)
Jul 26, 2017 5.510 5.510 5.510 5.510 1,000 +0.06(+1.10%)
Jul 25, 2017 5.500 5.500 5.450 5.450 406,618 +0.00(+0.09%)
Jul 24, 2017 5.480 5.490 5.445 5.445 5,010 -0.07(-1.36%)
Jul 21, 2017 5.470 5.520 5.470 5.520 3,135 +0.15(+2.79%)
Jul 20, 2017 5.370 5.370 5.370 5.370 388 -0.03(-0.56%)
Jul 18, 2017 5.400 5.400 5.400 81 +0.14(+2.66%)
Jul 17, 2017 5.260 5.340 5.260 5.260 1,415 +0.02(+0.38%)
Jul 13, 2017 5.240 5.240 5.240 0 +0.10(+1.95%)
Jul 10, 2017 5.140 5.140 5.140 0 +0.03(+0.59%)
Jul 07, 2017 5.110 5.110 5.110 5.110 282 -0.08(-1.54%)
Jul 05, 2017 5.190 5.190 5.190 0 +0.00(+0.00%)
Jul 03, 2017 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Jun 30, 2017 5.190 5.190 5.190 0 +0.00(+0.00%)
Jun 29, 2017 5.190 5.190 5.190 5.190 6,020 +0.05(+0.99%)
Jun 28, 2017 5.090 5.160 5.090 5.139 18,367 +0.04(+0.76%)
Jun 23, 2017 5.100 5.100 5.100 0 -0.12(-2.30%)
Jun 08, 2017 5.220 5.220 5.220 0 +0.07(+1.36%)
Jun 05, 2017 5.150 5.150 5.150 0 -0.05(-0.96%)
Jun 02, 2017 5.150 5.200 5.150 5.200 4,240 +0.07(+1.36%)
Jun 01, 2017 5.075 5.130 5.050 5.130 730 +0.08(+1.58%)
May 31, 2017 5.103 5.103 5.050 5.050 300 -0.01(-0.28%)
May 30, 2017 5.020 5.064 5.010 5.064 3,395 +0.02(+0.48%)
May 24, 2017 5.040 5.040 5.040 0 -0.12(-2.33%)
May 19, 2017 5.160 5.160 5.160 0 +0.19(+3.82%)
May 17, 2017 4.970 4.970 4.970 47 -0.07(-1.39%)
May 16, 2017 5.040 5.040 5.040 5.040 178 -0.05(-1.02%)
May 12, 2017 5.092 5.092 5.092 79 -0.01(-0.16%)
May 09, 2017 5.100 5.100 5.100 0 -0.20(-3.77%)
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.