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 (%)
Oct 14, 2021 6.210 6.210 6.210 0 +0.21(+3.41%)
Oct 13, 2021 5.980 6.250 5.720 6.005 3,560 +0.00(+0.08%)
Oct 12, 2021 5.980 6.250 5.980 6.000 2,009 +0.20(+3.45%)
Oct 11, 2021 5.730 5.800 5.510 5.800 1,601 +0.30(+5.45%)
Oct 08, 2021 6.098 6.250 5.460 5.500 4,852 -0.34(-5.82%)
Oct 07, 2021 5.830 5.840 5.830 5.840 1,276 +0.10(+1.74%)
Oct 06, 2021 5.670 5.760 5.670 5.740 4,304 -0.08(-1.37%)
Oct 05, 2021 5.765 5.820 5.660 5.820 1,496 -0.04(-0.68%)
Oct 04, 2021 5.670 5.880 5.617 5.860 4,870 +0.36(+6.55%)
Oct 01, 2021 5.835 5.835 5.450 5.500 8,107 -0.41(-6.94%)
Sep 30, 2021 5.840 5.910 5.710 5.910 3,759 +0.06(+1.03%)
Sep 29, 2021 5.900 6.040 5.350 5.850 8,107 +0.00(+0.00%)
Sep 28, 2021 5.630 5.900 5.600 5.850 2,154 +0.22(+3.91%)
Sep 27, 2021 5.630 5.630 5.630 5.630 1,986 -0.28(-4.74%)
Sep 24, 2021 5.760 5.910 5.610 5.910 3,558 +0.01(+0.19%)
Sep 23, 2021 5.745 5.910 5.740 5.899 5,990 +0.16(+2.77%)
Sep 22, 2021 5.670 5.910 5.670 5.740 4,318 +0.06(+1.06%)
Sep 21, 2021 5.910 5.910 5.670 5.680 18,366 -0.05(-0.87%)
Sep 20, 2021 5.682 5.730 5.682 5.730 772 -0.06(-1.04%)
Sep 17, 2021 5.790 5.790 5.790 5.790 633 -0.12(-2.03%)
Sep 16, 2021 5.910 5.910 5.710 5.910 2,834 +0.03(+0.51%)
Sep 15, 2021 5.850 6.070 5.850 5.880 2,661 +0.03(+0.51%)
Sep 14, 2021 5.980 6.020 5.850 5.850 4,086 -0.40(-6.40%)
Sep 13, 2021 5.720 6.250 5.720 6.250 3,087 +0.46(+7.94%)
Sep 10, 2021 6.220 6.220 5.790 5.790 1,553 -0.25(-4.14%)
Sep 09, 2021 5.980 6.040 5.920 6.040 4,468 +0.06(+1.00%)
Sep 08, 2021 5.945 6.040 5.945 5.980 3,336 -0.09(-1.42%)
Sep 07, 2021 6.080 6.080 5.951 6.066 5,006 -0.00(-0.07%)
Sep 03, 2021 5.995 6.070 5.770 6.070 2,298 -0.00(-0.08%)
Sep 02, 2021 6.310 6.310 6.000 6.075 9,496 -0.02(-0.41%)
Sep 01, 2021 5.820 6.100 5.820 6.100 41,250 +0.20(+3.39%)
Aug 31, 2021 5.955 6.000 5.900 5.900 3,697 -0.06(-1.01%)
Aug 30, 2021 6.035 6.100 5.960 5.960 1,345 -0.09(-1.49%)
Aug 27, 2021 5.910 6.050 5.910 6.050 101,509 -0.02(-0.25%)
Aug 26, 2021 6.090 6.090 6.065 6.065 2,081 -0.02(-0.41%)
Aug 25, 2021 6.120 6.120 6.010 6.090 3,414 +0.02(+0.33%)
Aug 24, 2021 5.960 6.080 5.960 6.070 1,543 +0.00(+0.00%)
Aug 23, 2021 5.740 6.070 5.740 6.070 7,726 +0.12(+2.02%)
Aug 20, 2021 5.851 6.010 5.851 5.950 3,087 +0.05(+0.85%)
Aug 19, 2021 5.770 6.040 5.760 5.900 21,853 -0.09(-1.50%)
Aug 18, 2021 5.920 5.990 5.905 5.990 3,587 +0.11(+1.87%)
Aug 17, 2021 6.060 6.060 5.760 5.880 7,930 -0.14(-2.33%)
Aug 16, 2021 6.005 6.040 5.960 6.020 22,202 -0.08(-1.31%)
Aug 13, 2021 6.130 6.150 5.990 6.100 14,156 +0.07(+1.16%)
Aug 12, 2021 5.990 6.070 5.990 6.030 4,279 -0.07(-1.15%)
Aug 11, 2021 6.095 6.100 6.095 6.100 1,720 +0.00(+0.00%)
Aug 10, 2021 5.930 6.100 5.750 6.100 2,838 +0.14(+2.43%)
Aug 09, 2021 5.955 6.000 5.955 5.955 3,427 -0.04(-0.75%)
Aug 06, 2021 6.130 6.130 5.922 6.000 12,313 +0.04(+0.67%)
Aug 05, 2021 5.945 6.000 5.940 5.960 8,797 +0.01(+0.17%)
Aug 04, 2021 6.000 6.040 5.925 5.950 11,079 +0.01(+0.20%)
Aug 03, 2021 5.970 6.000 5.938 5.938 12,644 -0.01(-0.20%)
Aug 02, 2021 6.050 6.050 5.910 5.950 5,552 +0.05(+0.85%)
Jul 30, 2021 6.190 6.190 5.900 5.900 12,744 -0.13(-2.16%)
Jul 29, 2021 5.960 6.200 5.960 6.030 2,360 +0.09(+1.52%)
Jul 28, 2021 5.900 5.940 5.880 5.940 3,426 +0.02(+0.34%)
Jul 27, 2021 5.970 5.970 5.850 5.920 2,646 +0.01(+0.17%)
Jul 26, 2021 5.900 5.960 5.860 5.910 5,451 +0.09(+1.47%)
Jul 23, 2021 5.840 5.840 5.824 5.824 15,850 -0.06(-0.94%)
Jul 22, 2021 5.900 5.960 5.880 5.880 169,685 +0.03(+0.51%)
Jul 21, 2021 5.730 5.870 5.730 5.850 55,616 +0.20(+3.54%)
Jul 20, 2021 5.640 5.650 5.613 5.650 5,350 +0.06(+1.07%)
Jul 19, 2021 5.630 5.650 5.590 5.590 14,830 -0.04(-0.71%)
Jul 16, 2021 5.650 5.650 5.585 5.630 24,174 +0.05(+0.90%)
Jul 15, 2021 5.582 5.582 5.560 5.580 6,399 -0.07(-1.24%)
Jul 14, 2021 5.650 5.650 5.560 5.650 4,228 +0.00(+0.00%)
Jul 13, 2021 5.650 5.650 5.579 5.650 2,680 +0.03(+0.53%)
Jul 12, 2021 5.435 5.640 5.360 5.620 52,541 +0.07(+1.26%)
Jul 09, 2021 5.530 5.740 5.530 5.550 1,334 +0.02(+0.36%)
Jul 08, 2021 5.510 5.530 5.360 5.530 7,504 +0.01(+0.18%)
Jul 07, 2021 5.546 5.670 5.510 5.520 24,382 -0.01(-0.18%)
Jul 06, 2021 5.720 5.720 5.530 5.530 16,194 +0.08(+1.47%)
Jul 02, 2021 5.540 5.600 5.450 5.450 9,829 -0.09(-1.59%)
Jul 01, 2021 5.600 5.600 5.440 5.538 17,700 -0.04(-0.75%)
Jun 30, 2021 5.630 5.650 5.450 5.580 20,841 -0.21(-3.63%)
Jun 29, 2021 5.465 5.790 5.465 5.790 14,034 +0.26(+4.70%)
Jun 28, 2021 5.790 5.790 5.530 5.530 6,985 -0.16(-2.81%)
Jun 25, 2021 5.689 5.690 5.560 5.690 6,260 +0.03(+0.53%)
Jun 24, 2021 5.585 5.660 5.571 5.660 11,962 +0.03(+0.53%)
Jun 23, 2021 5.570 5.650 5.530 5.630 3,678 +0.05(+0.90%)
Jun 22, 2021 5.340 5.580 5.340 5.580 5,912 +0.00(+0.00%)
Jun 21, 2021 5.530 5.580 5.530 5.580 393,681 +0.04(+0.72%)
Jun 18, 2021 5.520 5.540 5.480 5.540 12,580 +0.04(+0.73%)
Jun 17, 2021 5.475 5.500 5.475 5.500 1,721 -0.23(-4.01%)
Jun 16, 2021 5.480 5.730 5.480 5.730 8,455 -0.00(-0.04%)
Jun 15, 2021 5.800 5.800 5.715 5.732 2,658 +0.05(+0.84%)
Jun 14, 2021 5.700 5.770 5.591 5.685 2,212 -0.03(-0.44%)
Jun 11, 2021 5.760 5.760 5.570 5.710 6,096 -0.03(-0.52%)
Jun 10, 2021 5.730 5.740 5.655 5.740 4,768 +0.18(+3.24%)
Jun 09, 2021 5.680 5.680 5.560 5.560 2,975 +0.02(+0.36%)
Jun 08, 2021 5.570 5.666 5.532 5.540 2,137 -0.08(-1.42%)
Jun 07, 2021 5.620 5.620 5.620 5.620 2,474 +0.12(+2.16%)
Jun 04, 2021 5.570 5.570 5.501 5.501 1,727 +0.01(+0.20%)
Jun 03, 2021 5.555 5.560 5.490 5.490 1,512 -0.15(-2.75%)
Jun 02, 2021 5.680 5.680 5.560 5.645 6,034 -0.06(-0.96%)
Jun 01, 2021 5.370 5.820 5.370 5.700 3,780 +0.07(+1.24%)
May 28, 2021 5.750 5.750 5.510 5.630 4,686 -0.07(-1.23%)
May 27, 2021 5.600 5.790 5.600 5.700 4,063 +0.14(+2.52%)
May 26, 2021 5.510 5.560 5.510 5.560 1,676 +0.05(+0.91%)
May 25, 2021 5.580 5.610 5.510 5.510 3,549 -0.04(-0.72%)
May 24, 2021 5.550 5.550 5.470 5.550 4,652 +0.11(+2.02%)
May 21, 2021 5.420 5.459 5.380 5.440 2,050 +0.12(+2.26%)
May 20, 2021 5.170 5.540 5.170 5.320 2,794 -0.06(-1.12%)
May 19, 2021 5.262 5.520 5.140 5.380 3,109 -0.14(-2.54%)
May 18, 2021 5.500 5.600 5.371 5.520 4,883 +0.21(+3.95%)
May 17, 2021 5.340 5.358 5.280 5.310 3,664 +0.02(+0.38%)
May 14, 2021 5.210 5.340 5.210 5.290 4,294 +0.03(+0.57%)
May 13, 2021 5.570 5.570 5.260 5.260 4,131 -0.05(-0.94%)
May 12, 2021 5.420 5.420 5.310 5.310 32,249 -0.11(-1.94%)
May 11, 2021 5.410 5.480 5.400 5.415 6,136 -0.09(-1.72%)
May 10, 2021 5.520 5.580 5.460 5.510 7,455 -0.01(-0.18%)
May 07, 2021 5.350 5.640 5.350 5.520 6,524 +0.10(+1.85%)
May 06, 2021 5.270 5.460 5.270 5.420 46,709 +0.05(+0.93%)
May 05, 2021 5.100 5.450 5.100 5.370 8,810 -0.02(-0.37%)
May 04, 2021 5.518 5.518 5.360 5.390 3,571 -0.28(-4.94%)
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.