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, 2019 5.185 5.200 5.185 5.200 749 -0.15(-2.80%)
Apr 29, 2019 5.260 5.350 5.260 5.350 938 +0.09(+1.81%)
Apr 26, 2019 5.255 5.310 5.211 5.255 3,400 +0.02(+0.38%)
Apr 25, 2019 5.306 5.306 5.235 5.235 1,262 +0.00(+0.10%)
Apr 24, 2019 5.210 5.230 5.210 5.230 1,167 +0.05(+0.97%)
Apr 23, 2019 5.185 5.185 5.180 5.180 993 -0.11(-2.08%)
Apr 22, 2019 5.415 5.415 5.280 5.290 1,157 -0.03(-0.56%)
Apr 18, 2019 5.320 5.320 5.320 5.320 41,900 -0.09(-1.66%)
Apr 17, 2019 5.410 5.410 5.410 379 +0.00(+0.00%)
Apr 16, 2019 5.410 5.410 5.410 5.410 1,828 -0.08(-1.46%)
Apr 15, 2019 5.490 5.490 5.490 5.490 864 +0.14(+2.62%)
Apr 12, 2019 5.350 5.350 5.350 189 +0.00(+0.00%)
Apr 11, 2019 5.350 5.350 5.350 5.350 1,844 -0.18(-3.25%)
Apr 10, 2019 5.530 5.530 5.530 136 +0.00(+0.00%)
Apr 09, 2019 5.550 5.550 5.530 5.530 2,008 +0.02(+0.36%)
Apr 08, 2019 5.510 5.510 5.398 5.510 768 +0.17(+3.18%)
Apr 05, 2019 5.520 5.520 5.340 5.340 8,200 -0.03(-0.47%)
Apr 04, 2019 5.395 5.400 5.310 5.365 3,897 -0.21(-3.68%)
Apr 03, 2019 5.460 5.570 5.460 5.570 2,616 +0.07(+1.27%)
Apr 02, 2019 5.500 5.500 5.500 5.500 694 +0.13(+2.42%)
Apr 01, 2019 5.370 5.370 5.370 5.370 445 -0.04(-0.65%)
Mar 29, 2019 5.335 5.405 5.335 5.405 900 +0.04(+0.65%)
Mar 28, 2019 5.360 5.370 5.320 5.370 15,315 +0.29(+5.71%)
Mar 27, 2019 5.080 5.080 5.080 229 +0.00(+0.00%)
Mar 26, 2019 5.080 5.080 5.080 5.080 2,280 +0.05(+0.99%)
Mar 25, 2019 5.210 5.210 5.030 5.030 58,900 -0.19(-3.64%)
Mar 22, 2019 5.220 5.220 5.220 5.220 400 +0.00(+0.00%)
Mar 21, 2019 5.210 5.220 5.160 5.220 1,362 +0.00(+0.00%)
Mar 20, 2019 5.135 5.220 5.135 5.220 1,733 -0.04(-0.76%)
Mar 19, 2019 5.260 5.260 5.100 5.260 2,476 +0.12(+2.33%)
Mar 18, 2019 5.140 5.140 5.140 454 +0.00(+0.00%)
Mar 15, 2019 5.140 5.140 5.140 5.140 600 +0.01(+0.29%)
Mar 14, 2019 5.055 5.125 5.055 5.125 1,415 +0.04(+0.69%)
Mar 13, 2019 5.170 5.170 5.090 5.090 985 -0.11(-2.12%)
Mar 12, 2019 5.100 5.200 5.100 5.200 2,092 +0.10(+1.96%)
Mar 11, 2019 5.010 5.100 5.010 5.100 1,276 -0.03(-0.58%)
Mar 08, 2019 5.160 5.160 5.130 5.130 4,800 +0.00(+0.00%)
Mar 07, 2019 5.130 5.130 5.130 5.130 991 -0.04(-0.77%)
Mar 06, 2019 5.080 5.170 5.080 5.170 1,200 +0.10(+1.97%)
Mar 05, 2019 5.130 5.130 5.060 5.070 4,226 -0.07(-1.36%)
Mar 04, 2019 5.270 5.270 5.140 5.140 1,473 +0.11(+2.19%)
Mar 01, 2019 5.100 5.100 5.030 5.030 1,000 -0.10(-1.95%)
Feb 28, 2019 5.080 5.130 5.020 5.130 2,684 +0.05(+0.98%)
Feb 27, 2019 5.080 5.190 5.080 5.080 3,268 -0.05(-0.97%)
Feb 26, 2019 5.130 5.130 5.130 5.130 1,150 -0.04(-0.77%)
Feb 25, 2019 5.440 5.440 5.170 5.170 2,347 -0.02(-0.39%)
Feb 22, 2019 5.190 5.190 5.190 5.190 800 +0.13(+2.57%)
Feb 21, 2019 5.070 5.250 5.060 5.060 1,750 -0.01(-0.28%)
Feb 20, 2019 4.970 5.100 4.970 5.074 1,644 +0.15(+3.13%)
Feb 19, 2019 5.150 5.150 4.920 4.920 1,783 -0.01(-0.20%)
Feb 15, 2019 4.940 5.000 4.930 4.930 1,900 +0.02(+0.41%)
Feb 14, 2019 4.900 4.980 4.900 4.910 1,221 -0.04(-0.81%)
Feb 13, 2019 4.950 4.950 4.950 4.950 1,246 +0.10(+2.06%)
Feb 12, 2019 4.850 4.850 4.850 4.850 886 +0.04(+0.83%)
Feb 11, 2019 4.810 4.810 4.810 4.810 1,128 -0.04(-0.82%)
Feb 08, 2019 4.930 4.930 4.850 4.850 7,100 +0.01(+0.21%)
Feb 07, 2019 4.895 4.940 4.840 4.840 2,641 -0.05(-1.02%)
Feb 06, 2019 4.870 4.890 4.870 4.890 1,114 -0.04(-0.89%)
Feb 05, 2019 4.955 4.955 4.920 4.934 18,944 -0.01(-0.12%)
Feb 04, 2019 4.910 4.940 4.840 4.940 2,080 +0.03(+0.61%)
Feb 01, 2019 5.060 5.060 4.910 4.910 10,700 +0.00(+0.00%)
Jan 31, 2019 4.915 4.970 4.910 4.910 1,535 -0.06(-1.21%)
Jan 30, 2019 4.820 4.970 4.820 4.970 1,040 +0.15(+3.11%)
Jan 29, 2019 4.800 4.820 4.800 4.820 1,164 -0.08(-1.73%)
Jan 28, 2019 4.980 4.980 4.840 4.905 1,806 +0.08(+1.55%)
Jan 25, 2019 4.780 4.840 4.780 4.830 1,400 -0.08(-1.63%)
Jan 24, 2019 4.910 4.910 4.910 4.910 783 +0.13(+2.72%)
Jan 23, 2019 4.860 4.930 4.780 4.780 1,700 -0.08(-1.65%)
Jan 22, 2019 4.860 4.860 4.860 4.860 1,281 +0.06(+1.25%)
Jan 18, 2019 4.800 4.800 4.800 772 +0.00(+0.00%)
Jan 17, 2019 4.840 4.840 4.800 4.800 1,105 +0.00(+0.00%)
Jan 16, 2019 5.070 5.070 4.800 4.800 1,351 -0.08(-1.64%)
Jan 15, 2019 5.000 5.000 4.880 4.880 1,838 -0.07(-1.41%)
Jan 14, 2019 4.960 4.960 4.950 4.950 2,246 +0.05(+1.02%)
Jan 11, 2019 4.825 4.900 4.750 4.900 3,100 -0.01(-0.24%)
Jan 10, 2019 4.840 4.912 4.840 4.912 2,340 +0.20(+4.13%)
Jan 09, 2019 4.717 4.717 4.717 425 +0.00(+0.00%)
Jan 08, 2019 4.590 4.760 4.590 4.717 10,428 +0.12(+2.54%)
Jan 07, 2019 4.580 4.600 4.580 4.600 22,192 +0.07(+1.55%)
Jan 04, 2019 4.630 4.630 4.530 4.530 1,100 +0.03(+0.67%)
Jan 03, 2019 4.500 4.500 4.500 388 +0.00(+0.00%)
Jan 02, 2019 4.500 4.500 4.500 4.500 1,546 -0.01(-0.22%)
Dec 31, 2018 4.585 4.585 4.510 4.510 1,600 +0.01(+0.22%)
Dec 28, 2018 4.515 4.515 4.500 4.500 1,000 -0.12(-2.60%)
Dec 27, 2018 4.620 4.620 4.620 4.620 1,106 +0.00(+0.00%)
Dec 26, 2018 4.350 4.640 4.350 4.620 1,599 +0.00(+0.00%)
Dec 24, 2018 4.430 4.620 4.430 4.620 500 +0.02(+0.43%)
Dec 21, 2018 4.600 4.600 4.600 4.600 1,300 -0.09(-1.92%)
Dec 20, 2018 4.650 4.690 4.650 4.690 1,929 +0.11(+2.40%)
Dec 19, 2018 4.600 4.690 4.460 4.580 2,606 +0.02(+0.44%)
Dec 18, 2018 4.480 4.560 4.480 4.560 2,265 -0.06(-1.30%)
Dec 17, 2018 4.460 4.640 4.460 4.620 7,795 +0.18(+4.05%)
Dec 14, 2018 4.440 4.440 4.440 4.440 500 -0.30(-6.33%)
Dec 13, 2018 4.550 4.740 4.550 4.740 939 +0.08(+1.72%)
Dec 12, 2018 4.620 4.700 4.620 4.660 4,129 -0.01(-0.21%)
Dec 11, 2018 4.690 4.690 4.530 4.670 2,792 +0.08(+1.74%)
Dec 10, 2018 4.500 4.680 4.500 4.590 2,856 -0.05(-1.08%)
Dec 07, 2018 4.640 4.640 4.640 4.640 300 -0.12(-2.52%)
Dec 06, 2018 4.720 4.760 4.720 4.760 1,817 -0.04(-0.92%)
Dec 04, 2018 4.804 4.804 4.804 4.804 1,200 -0.02(-0.33%)
Dec 03, 2018 4.620 4.820 4.620 4.820 1,873 +0.20(+4.33%)
Nov 30, 2018 4.670 4.670 4.516 4.620 3,600 -0.05(-1.07%)
Nov 29, 2018 4.660 4.670 4.610 4.670 1,345 -0.07(-1.48%)
Nov 28, 2018 4.600 4.740 4.530 4.740 2,463 +0.05(+1.07%)
Nov 27, 2018 4.690 4.690 4.690 175 +0.00(+0.00%)
Nov 26, 2018 4.690 4.690 4.630 4.690 2,612 +0.09(+1.96%)
Nov 23, 2018 4.600 4.600 4.600 4.600 400 -0.02(-0.43%)
Nov 21, 2018 4.620 4.620 4.620 0 +0.06(+1.27%)
Nov 20, 2018 4.550 4.575 4.520 4.562 19,124 +0.01(+0.26%)
Nov 19, 2018 4.550 4.550 4.550 4.550 13,387 +0.03(+0.57%)
Nov 16, 2018 4.610 4.610 4.524 4.524 1,900 -0.14(-2.92%)
Nov 15, 2018 4.410 4.660 4.410 4.660 4,747 +0.15(+3.33%)
Nov 14, 2018 4.590 4.590 4.470 4.510 2,207 +0.01(+0.22%)
Nov 13, 2018 4.440 4.500 4.440 4.500 3,524 +0.06(+1.35%)
Nov 12, 2018 4.500 4.500 4.380 4.440 2,902 -0.06(-1.33%)
Nov 09, 2018 4.430 4.500 4.420 4.500 4,200 +0.01(+0.22%)
Nov 08, 2018 4.680 4.680 4.490 4.490 565 -0.18(-3.85%)
Nov 07, 2018 4.690 4.690 4.540 4.670 2,624 +0.17(+3.78%)
Nov 06, 2018 4.500 4.500 4.500 4.500 1,674 +0.04(+0.90%)
Nov 05, 2018 4.610 4.610 4.460 4.460 1,038 -0.08(-1.76%)
Nov 02, 2018 4.540 4.540 4.540 283 +0.00(+0.00%)
Nov 01, 2018 4.460 4.650 4.460 4.540 1,859 -0.06(-1.30%)
Oct 31, 2018 4.590 4.600 4.440 4.600 1,211 +0.16(+3.60%)
Oct 30, 2018 4.650 4.650 4.440 4.440 1,098 -0.06(-1.33%)
Oct 29, 2018 4.460 4.500 4.400 4.500 9,724 +0.11(+2.51%)
Oct 26, 2018 4.390 4.390 4.390 186 +0.00(+0.00%)
Oct 25, 2018 4.540 4.540 4.390 4.390 2,183 -0.12(-2.66%)
Oct 24, 2018 4.560 4.590 4.400 4.510 1,345 +0.13(+2.97%)
Oct 23, 2018 4.355 4.520 4.355 4.380 1,759 -0.15(-3.31%)
Oct 22, 2018 4.543 4.543 4.530 4.530 798 -0.01(-0.22%)
Oct 19, 2018 4.540 4.540 4.540 4.540 700 +0.05(+1.11%)
Oct 18, 2018 4.610 4.610 4.475 4.490 3,846 -0.11(-2.39%)
Oct 17, 2018 4.580 4.600 4.470 4.600 1,299 +0.14(+3.14%)
Oct 16, 2018 4.460 4.460 4.460 4.460 1,583 -0.09(-1.98%)
Oct 15, 2018 4.550 4.550 4.550 4.550 1,201 +0.02(+0.44%)
Oct 12, 2018 4.535 4.610 4.530 4.530 2,800 +0.03(+0.67%)
Oct 11, 2018 4.500 4.620 4.500 4.500 4,377 -0.11(-2.39%)
Oct 10, 2018 4.620 4.650 4.501 4.610 3,633 +0.00(+0.00%)
Oct 09, 2018 4.610 4.610 4.610 4.610 619 +0.00(+0.00%)
Oct 08, 2018 4.590 4.655 4.590 4.610 2,546 -0.09(-1.91%)
Oct 05, 2018 4.760 4.760 4.700 4.700 500 -0.14(-2.89%)
Oct 04, 2018 4.840 4.840 4.720 4.840 1,662 -0.09(-1.83%)
Oct 03, 2018 4.910 4.940 4.910 4.930 856 +0.05(+1.02%)
Oct 02, 2018 4.750 4.900 4.750 4.880 3,582 +0.07(+1.46%)
Oct 01, 2018 4.870 4.950 4.810 4.810 2,256 -0.14(-2.83%)
Sep 28, 2018 4.950 4.950 4.950 510 +0.00(+0.00%)
Sep 27, 2018 4.990 5.010 4.870 4.950 1,460 -0.04(-0.80%)
Sep 26, 2018 5.000 5.000 4.940 4.990 9,542 -0.01(-0.20%)
Sep 25, 2018 5.000 5.000 5.000 554 +0.00(+0.00%)
Sep 24, 2018 4.980 5.000 4.970 5.000 1,221 +0.04(+0.81%)
Sep 21, 2018 4.960 4.960 4.955 4.960 3,500 -0.08(-1.59%)
Sep 20, 2018 4.955 5.040 4.955 5.040 9,020 +0.03(+0.60%)
Sep 19, 2018 5.010 5.010 5.010 5.010 579 +0.24(+5.09%)
Sep 18, 2018 4.880 4.880 4.768 4.768 1,040 +0.02(+0.37%)
Sep 17, 2018 4.750 4.750 4.750 4.750 498 -0.14(-2.86%)
Sep 14, 2018 4.830 4.900 4.780 4.890 1,300 +0.00(+0.00%)
Sep 13, 2018 4.890 4.890 4.850 4.890 2,066 +0.05(+1.03%)
Sep 12, 2018 4.790 4.840 4.790 4.840 978 +0.13(+2.76%)
Sep 11, 2018 4.660 4.710 4.660 4.710 1,730 -0.02(-0.48%)
Sep 10, 2018 4.732 4.732 4.732 4.732 344 -0.06(-1.20%)
Sep 07, 2018 4.830 4.830 4.700 4.790 800 -0.07(-1.44%)
Sep 06, 2018 4.820 4.860 4.815 4.860 1,253 -0.05(-1.02%)
Sep 05, 2018 4.900 4.910 4.900 4.910 887 -0.09(-1.80%)
Sep 04, 2018 5.100 5.100 4.970 5.000 2,692 -0.08(-1.61%)
Aug 31, 2018 5.082 5.082 5.082 0 +0.00(+0.00%)
Aug 30, 2018 5.100 5.100 5.082 5.082 1,050 -0.02(-0.35%)
Aug 29, 2018 5.120 5.120 5.060 5.100 118,764 +0.02(+0.44%)
Aug 28, 2018 5.180 5.180 5.077 5.077 2,118 +0.10(+1.96%)
Aug 27, 2018 4.980 4.980 4.980 95 +0.00(+0.00%)
Aug 24, 2018 4.940 4.980 4.940 4.980 3,100 -0.02(-0.40%)
Aug 23, 2018 4.910 5.000 4.880 5.000 3,417 +0.08(+1.63%)
Aug 22, 2018 4.920 4.920 4.920 4.920 542 +0.00(+0.00%)
Aug 21, 2018 4.960 4.960 4.920 4.920 14,339 +0.01(+0.20%)
Aug 20, 2018 4.860 4.910 4.860 4.910 628 +0.08(+1.66%)
Aug 17, 2018 4.870 4.870 4.830 4.830 1,000 -0.09(-1.83%)
Aug 16, 2018 4.920 4.920 4.920 4.920 1,330 +0.09(+1.86%)
Aug 15, 2018 4.830 4.830 4.830 4.830 303 +0.00(+0.00%)
Aug 14, 2018 4.830 4.830 4.830 4.830 431 +0.09(+2.01%)
Aug 13, 2018 4.715 4.770 4.700 4.735 6,184 -0.07(-1.56%)
Aug 10, 2018 4.880 4.880 4.810 4.810 300 -0.06(-1.23%)
Aug 09, 2018 4.870 4.870 4.870 4.870 427 +0.00(+0.00%)
Aug 08, 2018 4.890 4.890 4.800 4.870 1,213 +0.28(+5.98%)
Aug 06, 2018 4.595 4.595 4.595 0 -0.08(-1.61%)
Aug 03, 2018 4.600 4.670 4.600 4.670 2,800 -0.03(-0.64%)
Aug 02, 2018 4.630 4.700 4.620 4.700 2,717 -0.04(-0.84%)
Aug 01, 2018 4.730 4.780 4.730 4.740 6,760 -0.13(-2.67%)
Jul 31, 2018 4.870 4.870 4.870 4.870 1,505 -0.01(-0.20%)
Jul 27, 2018 4.880 4.880 4.880 0 +0.24(+5.17%)
Jul 26, 2018 4.750 4.790 4.640 4.640 3,294 -0.15(-3.13%)
Jul 25, 2018 4.860 4.900 4.790 4.790 38,637 -0.01(-0.21%)
Jul 23, 2018 4.800 4.800 4.800 0 +0.07(+1.48%)
Jul 20, 2018 4.770 4.770 4.730 4.730 995 +0.13(+2.83%)
Jul 19, 2018 4.600 4.600 4.600 4.600 436 -0.05(-1.08%)
Jul 18, 2018 4.600 4.650 4.600 4.650 7,077 -0.10(-2.11%)
Jul 17, 2018 4.550 4.750 4.520 4.750 118,343 +0.27(+6.03%)
Jul 16, 2018 4.430 4.480 4.430 4.480 550 +0.07(+1.50%)
Jul 13, 2018 4.414 4.414 4.414 4.414 212 -0.03(-0.59%)
Jul 12, 2018 4.490 4.540 4.440 4.440 3,271 -0.05(-1.11%)
Jul 11, 2018 4.530 4.530 4.435 4.490 108,786 -0.04(-0.88%)
Jul 10, 2018 4.490 4.530 4.490 4.530 4,242 +0.17(+3.90%)
Jul 06, 2018 4.360 4.360 4.360 0 -0.22(-4.80%)
Jul 05, 2018 4.680 4.680 4.580 4.580 527 +0.03(+0.66%)
Jul 03, 2018 4.550 4.550 4.550 0 +0.07(+1.56%)
Jul 02, 2018 4.500 4.500 4.470 4.480 11,073 -0.21(-4.48%)
Jun 29, 2018 4.570 4.690 4.570 4.690 1,525 +0.08(+1.74%)
Jun 28, 2018 4.630 4.630 4.520 4.610 2,439 +0.00(+0.00%)
Jun 27, 2018 4.520 4.610 4.500 4.610 8,510 -0.05(-1.07%)
Jun 26, 2018 4.690 4.690 4.620 4.660 3,056 +0.10(+2.19%)
Jun 25, 2018 4.760 4.760 4.550 4.560 4,226 -0.11(-2.36%)
Jun 22, 2018 4.670 4.740 4.670 4.670 2,426 -0.02(-0.43%)
Jun 21, 2018 4.780 4.780 4.690 4.690 1,251 -0.21(-4.29%)
Jun 20, 2018 4.900 4.900 4.900 4.900 289 +0.02(+0.41%)
Jun 19, 2018 4.880 4.880 4.880 4.880 1,801 -0.12(-2.40%)
Jun 18, 2018 5.000 5.000 5.000 5.000 633 +0.13(+2.67%)
Jun 15, 2018 4.970 4.870 4.870 1,201 -0.10(-2.01%)
Jun 14, 2018 4.990 5.080 4.970 4.970 1,500 -0.20(-3.87%)
Jun 13, 2018 5.170 5.170 5.170 5.170 1,906 -0.11(-2.08%)
Jun 12, 2018 5.320 5.320 5.140 5.280 593 -0.06(-1.12%)
Jun 07, 2018 5.340 5.340 5.340 0 +0.02(+0.38%)
Jun 05, 2018 5.320 5.320 5.320 0 -0.03(-0.56%)
Jun 04, 2018 5.270 5.350 5.270 5.350 577 +0.14(+2.69%)
Jun 01, 2018 5.370 5.370 5.210 5.210 1,517 +0.07(+1.36%)
May 30, 2018 5.140 5.140 5.140 26 -0.09(-1.72%)
May 29, 2018 5.230 5.230 5.230 5.230 538 -0.11(-2.06%)
May 25, 2018 5.340 5.340 5.340 0 +0.11(+2.10%)
May 23, 2018 5.230 5.230 5.230 94 -0.04(-0.76%)
May 22, 2018 5.280 5.280 5.270 5.270 563 -0.05(-0.94%)
May 21, 2018 5.320 5.320 5.320 5.320 396 -0.09(-1.66%)
May 17, 2018 5.410 5.410 5.410 0 +0.14(+2.66%)
May 15, 2018 5.270 5.270 5.270 0 -0.25(-4.53%)
May 10, 2018 5.520 5.520 5.520 0 +0.19(+3.56%)
May 09, 2018 5.480 5.480 5.330 5.330 338 -0.24(-4.31%)
May 08, 2018 5.460 5.570 5.460 5.570 1,010 -0.11(-1.94%)
May 03, 2018 5.680 5.680 5.680 66 +0.14(+2.53%)
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.