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 Integrated Comm Tr. (OP: CPAMF )

1.445 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, May 30, 2024 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 28, 2021 1.655 1.655 1.655 0 +0.01(+0.30%)
Apr 27, 2021 1.645 1.650 1.645 1.650 807 +0.07(+4.43%)
Apr 26, 2021 1.580 1.580 1.580 55 +0.00(+0.00%)
Apr 23, 2021 1.580 1.580 1.580 1.580 1,800 -0.09(-5.39%)
Apr 21, 2021 1.670 1.670 1.670 0 +0.02(+1.52%)
Apr 16, 2021 1.645 1.645 1.645 0 +0.01(+0.61%)
Apr 14, 2021 1.635 1.635 1.635 0 +0.06(+4.14%)
Apr 13, 2021 1.570 1.570 1.570 1.570 800 +0.02(+1.29%)
Apr 12, 2021 1.660 1.660 1.550 1.550 400 -0.07(-4.62%)
Apr 09, 2021 1.625 1.625 1.625 1.625 300 -0.07(-4.41%)
Apr 08, 2021 1.700 1.700 1.700 1.700 1,302 +0.06(+3.98%)
Apr 07, 2021 1.635 1.635 1.635 1.635 100 -0.00(-0.30%)
Apr 06, 2021 1.640 1.640 1.640 1.640 221 +0.01(+0.61%)
Apr 05, 2021 1.630 1.630 1.630 1.630 100 +0.00(+0.00%)
Apr 01, 2021 1.630 1.630 1.630 1.630 500 +0.04(+2.52%)
Mar 26, 2021 1.590 1.590 1.590 0 +0.00(+0.00%)
Mar 24, 2021 1.590 1.590 1.590 0 -0.01(-0.93%)
Mar 19, 2021 1.605 1.605 1.605 0 -0.07(-4.46%)
Mar 18, 2021 1.680 1.680 1.680 1.680 886 +0.05(+2.94%)
Mar 17, 2021 1.638 1.638 1.632 1.632 500 +0.01(+0.74%)
Mar 15, 2021 1.620 1.620 1.620 0 +0.05(+2.86%)
Mar 12, 2021 1.630 1.630 1.575 1.575 1,500 +0.00(+0.32%)
Mar 11, 2021 1.570 1.570 1.570 1.570 773 -0.01(-0.63%)
Mar 09, 2021 1.580 1.580 1.580 1.580 352 +0.00(+0.00%)
Mar 05, 2021 1.580 1.580 1.580 0 +0.02(+1.54%)
Mar 03, 2021 1.556 1.556 1.556 0 -0.00(-0.26%)
Mar 01, 2021 1.560 1.560 1.560 0 -0.04(-2.50%)
Feb 25, 2021 1.600 1.600 1.600 0 +0.04(+2.24%)
Feb 23, 2021 1.565 1.565 1.565 0 -0.01(-0.32%)
Feb 22, 2021 1.520 1.570 1.520 1.570 1,325 +0.02(+0.96%)
Feb 19, 2021 1.555 1.555 1.555 1.555 36,400 -0.05(-2.81%)
Feb 18, 2021 1.580 1.600 1.580 1.600 2,417 +0.00(+0.00%)
Feb 16, 2021 1.600 1.600 1.600 0 -0.04(-2.44%)
Feb 12, 2021 1.625 1.670 1.625 1.640 4,900 +0.05(+3.14%)
Feb 11, 2021 1.590 1.590 1.590 1.590 1,241 -0.03(-1.85%)
Feb 10, 2021 1.620 1.620 1.620 1.620 31,261 +0.01(+0.31%)
Feb 09, 2021 1.615 1.615 1.615 1.615 130 +0.01(+0.62%)
Feb 08, 2021 1.605 1.605 1.605 1.605 268 +0.00(+0.00%)
Feb 05, 2021 1.605 1.605 1.605 1.605 500 -0.02(-1.23%)
Feb 04, 2021 1.625 1.625 1.625 1.625 612 -0.01(-0.61%)
Feb 03, 2021 1.635 1.635 1.635 1.635 514 +0.01(+0.93%)
Feb 02, 2021 1.620 1.620 1.620 1.620 748 +0.03(+1.57%)
Feb 01, 2021 1.595 1.595 1.595 1.595 100 -0.03(-2.15%)
Jan 29, 2021 1.630 1.630 1.630 15 +0.00(+0.00%)
Jan 28, 2021 1.630 1.630 1.630 1.630 500 +0.00(+0.00%)
Jan 26, 2021 1.630 1.630 1.630 0 -0.01(-0.61%)
Jan 25, 2021 1.660 1.680 1.640 1.640 3,302 -0.09(-5.20%)
Jan 22, 2021 1.730 1.730 1.730 1.730 100 -0.03(-1.70%)
Jan 20, 2021 1.760 1.760 1.760 0 +0.06(+3.53%)
Jan 13, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 12, 2021 1.695 1.700 1.695 1.700 413 +0.00(+0.29%)
Jan 11, 2021 1.700 1.700 1.695 1.695 900 -0.01(-0.59%)
Jan 08, 2021 1.700 1.705 1.700 1.705 13,500 +0.03(+1.49%)
Jan 07, 2021 1.680 1.680 1.680 1.680 1,074 +0.04(+2.31%)
Dec 31, 2020 1.642 1.642 1.642 0 +0.05(+3.21%)
Dec 30, 2020 1.591 1.591 1.591 1.591 2,428 -0.02(-1.18%)
Dec 29, 2020 1.631 1.631 1.600 1.610 3,870 -0.00(-0.12%)
Dec 28, 2020 1.630 1.630 1.612 1.612 3,454 +0.00(+0.00%)
Dec 24, 2020 1.612 1.612 1.612 1.612 1,900 +0.05(+3.33%)
Dec 22, 2020 1.560 1.560 1.560 0 -0.06(-3.70%)
Dec 17, 2020 1.620 1.620 1.620 0 -0.03(-1.88%)
Dec 16, 2020 1.650 1.651 1.650 1.651 33,394 +0.02(+1.29%)
Dec 15, 2020 1.624 1.630 1.624 1.630 3,422 +0.03(+1.87%)
Dec 14, 2020 1.621 1.621 1.600 1.600 823 -0.02(-1.23%)
Dec 10, 2020 1.620 1.620 1.620 0 +0.05(+3.18%)
Dec 09, 2020 1.555 1.570 1.555 1.570 1,300 +0.06(+3.97%)
Dec 08, 2020 1.540 1.540 1.510 1.510 5,300 +0.02(+1.68%)
Dec 07, 2020 1.485 1.485 1.485 1.485 1,303 +0.10(+6.83%)
Dec 02, 2020 1.390 1.390 1.390 0 -0.06(-3.81%)
Nov 30, 2020 1.445 1.445 1.445 0 -0.01(-1.03%)
Nov 25, 2020 1.460 1.460 1.460 0 -0.03(-1.68%)
Nov 23, 2020 1.485 1.485 1.485 0 +0.01(+0.68%)
Nov 20, 2020 1.475 1.475 1.475 1.475 1,100 -0.04(-2.96%)
Nov 19, 2020 1.520 1.520 1.520 1.520 5,922 +0.00(+0.00%)
Nov 18, 2020 1.510 1.520 1.510 1.520 24,213 +0.03(+2.01%)
Nov 17, 2020 1.500 1.500 1.490 1.490 2,100 +0.00(+0.00%)
Nov 16, 2020 1.497 1.497 1.490 1.490 3,687 -0.01(-0.67%)
Nov 12, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 11, 2020 1.500 1.500 1.500 1.500 15,011 +0.04(+2.60%)
Nov 10, 2020 1.480 1.480 1.462 1.462 29,766 +0.07(+5.18%)
Nov 06, 2020 1.390 1.390 1.390 0 +0.00(+0.00%)
Nov 05, 2020 1.390 1.390 1.390 1.390 105 +0.09(+6.92%)
Nov 04, 2020 1.290 1.300 1.260 1.300 6,818 -0.06(-4.62%)
Nov 03, 2020 1.370 1.370 1.342 1.363 32,751 +0.09(+6.73%)
Nov 02, 2020 1.277 1.277 1.277 1 +0.00(+0.00%)
Oct 30, 2020 1.250 1.277 1.250 1.277 47,100 -0.00(-0.23%)
Oct 29, 2020 1.280 1.280 1.280 1.280 200 -0.02(-1.54%)
Oct 28, 2020 1.300 1.300 1.300 1.300 1,000 -0.13(-9.09%)
Oct 14, 2020 1.430 1.430 1.430 0 -0.01(-0.42%)
Oct 09, 2020 1.436 1.436 1.436 0 -0.00(-0.14%)
Oct 07, 2020 1.438 1.438 1.438 0 +0.00(+0.00%)
Oct 05, 2020 1.438 1.438 1.438 0 +0.10(+7.31%)
Sep 29, 2020 1.340 1.340 1.340 0 -0.08(-5.50%)
Sep 22, 2020 1.418 1.418 1.418 0 -0.08(-5.47%)
Sep 17, 2020 1.500 1.500 1.500 0 +0.06(+4.53%)
Sep 11, 2020 1.435 1.435 1.435 0 +0.02(+1.06%)
Sep 09, 2020 1.420 1.420 1.420 0 -0.01(-0.70%)
Sep 04, 2020 1.430 1.430 1.430 0 -0.01(-0.35%)
Sep 02, 2020 1.435 1.435 1.435 0 +0.02(+1.49%)
Aug 31, 2020 1.414 1.414 1.414 0 +0.02(+1.36%)
Aug 28, 2020 1.395 1.410 1.395 1.395 2,600 +0.05(+4.10%)
Aug 27, 2020 1.340 1.340 1.330 1.340 50,500 -0.04(-3.25%)
Aug 26, 2020 1.385 1.385 1.385 1.385 1,000 +0.03(+2.59%)
Aug 19, 2020 1.350 1.350 1.350 0 -0.03(-2.53%)
Aug 17, 2020 1.385 1.385 1.385 0 -0.00(-0.36%)
Aug 13, 2020 1.390 1.390 1.390 0 +0.02(+1.34%)
Aug 11, 2020 1.372 1.372 1.372 0 -0.05(-3.41%)
Aug 10, 2020 1.420 1.420 1.420 1.420 800 +0.08(+5.97%)
Aug 07, 2020 1.340 1.340 1.340 1.340 200 -0.03(-2.36%)
Aug 06, 2020 1.372 1.372 1.372 1.372 91,300 -0.02(-1.27%)
Aug 05, 2020 1.410 1.410 1.390 1.390 1,100 +0.01(+0.72%)
Aug 04, 2020 1.390 1.390 1.380 1.380 2,358 +0.02(+1.47%)
Aug 03, 2020 1.360 1.360 1.360 1.360 71,936 -0.06(-4.23%)
Jul 29, 2020 1.420 1.420 1.420 0 -0.04(-2.41%)
Jul 21, 2020 1.455 1.455 1.455 0 -0.04(-3.00%)
Jul 16, 2020 1.500 1.500 1.500 0 +0.10(+7.14%)
Jul 13, 2020 1.400 1.400 1.400 0 -0.13(-8.38%)
Jul 09, 2020 1.528 1.528 1.528 0 +0.00(+0.00%)
Jul 06, 2020 1.528 1.528 1.528 0 +0.13(+9.14%)
Jun 25, 2020 1.400 1.400 1.400 0 -0.07(-4.99%)
Jun 22, 2020 1.474 1.474 1.474 0 +0.00(+0.00%)
Jun 15, 2020 1.474 1.474 1.474 0 -0.15(-9.04%)
Jun 09, 2020 1.620 1.620 1.620 0 +0.01(+0.62%)
Jun 08, 2020 1.580 1.610 1.580 1.610 56,812 +0.14(+9.52%)
Jun 01, 2020 1.470 1.470 1.470 0 +0.03(+2.43%)
May 29, 2020 1.310 1.310 1.435 4,400 +0.13(+9.55%)
May 28, 2020 1.310 1.310 1.310 2 +0.00(+0.00%)
May 14, 2020 1.310 1.310 1.310 0 +0.00(+0.00%)
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.