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 (%)
Jun 30, 2009 4.950 5.230 4.950 4.990 69,946 -0.07(-1.38%)
Jun 29, 2009 5.230 5.250 4.970 5.060 15,523 -0.12(-2.32%)
Jun 26, 2009 5.000 5.180 5.000 5.180 19,229 +0.00(+0.00%)
Jun 25, 2009 5.120 5.200 5.060 5.180 26,835 +0.27(+5.50%)
Jun 24, 2009 4.920 5.050 4.910 4.910 17,281 +0.01(+0.20%)
Jun 23, 2009 4.770 4.960 4.770 4.900 11,560 +0.10(+2.08%)
Jun 22, 2009 4.800 4.830 4.750 4.800 18,836 -0.02(-0.41%)
Jun 19, 2009 4.720 4.960 4.720 4.820 30,728 +0.07(+1.47%)
Jun 18, 2009 4.700 4.880 4.680 4.750 47,461 -0.11(-2.26%)
Jun 17, 2009 4.840 4.970 4.830 4.860 27,613 +0.08(+1.67%)
Jun 16, 2009 4.800 4.980 4.780 4.780 19,491 -0.17(-3.43%)
Jun 15, 2009 5.020 5.100 4.850 4.950 19,523 -0.17(-3.32%)
Jun 12, 2009 5.100 5.200 5.100 5.120 37,389 -0.18(-3.40%)
Jun 11, 2009 5.120 5.300 5.120 5.300 13,722 +0.14(+2.71%)
Jun 10, 2009 5.200 5.230 5.140 5.160 29,957 +0.16(+3.20%)
Jun 09, 2009 5.000 5.100 4.990 5.000 12,816 -0.04(-0.79%)
Jun 08, 2009 4.920 5.160 4.920 5.040 17,031 -0.21(-4.00%)
Jun 05, 2009 5.200 5.330 5.200 5.250 10,260 -0.09(-1.69%)
Jun 04, 2009 5.430 5.430 5.150 5.340 14,588 -0.01(-0.19%)
Jun 03, 2009 5.350 5.500 5.350 5.350 11,164 -0.33(-5.81%)
Jun 02, 2009 5.680 5.680 5.460 5.680 17,128 +0.11(+1.97%)
Jun 01, 2009 5.500 5.680 5.500 5.570 12,940 +0.38(+7.32%)
May 29, 2009 5.100 5.380 5.100 5.190 38,246 +0.20(+4.01%)
May 28, 2009 4.950 5.150 4.950 4.990 11,076 -0.12(-2.35%)
May 27, 2009 5.100 5.330 5.100 5.110 12,680 +0.25(+5.14%)
May 26, 2009 4.700 4.860 4.700 4.860 16,467 +0.01(+0.21%)
May 22, 2009 4.890 4.950 4.750 4.850 69,489 +0.39(+8.74%)
May 21, 2009 4.460 4.640 4.460 4.460 11,716 -0.23(-4.90%)
May 20, 2009 4.650 4.800 4.650 4.690 8,309 +0.16(+3.53%)
May 19, 2009 4.500 4.730 4.500 4.530 13,079 +0.37(+8.89%)
May 18, 2009 4.150 4.350 4.150 4.160 7,258 +0.06(+1.46%)
May 15, 2009 4.380 4.380 4.060 4.100 9,200 +0.02(+0.49%)
May 14, 2009 4.050 4.200 4.050 4.080 15,342 -0.07(-1.69%)
May 13, 2009 4.200 4.300 4.150 4.150 17,645 -0.05(-1.19%)
May 12, 2009 4.300 4.300 4.200 4.200 19,028 +0.07(+1.69%)
May 11, 2009 4.340 4.340 4.130 4.130 9,830 -0.40(-8.83%)
May 08, 2009 4.260 4.560 4.260 4.530 18,244 +0.28(+6.59%)
May 07, 2009 4.280 4.420 4.250 4.250 15,956 +0.15(+3.66%)
May 06, 2009 4.050 4.330 4.050 4.100 17,460 +0.23(+5.94%)
May 05, 2009 3.850 4.130 3.850 3.870 15,847 -0.05(-1.28%)
May 04, 2009 3.940 4.000 3.920 3.920 91,973 +0.27(+7.40%)
May 01, 2009 3.650 3.670 3.650 3.650 39,202 +0.05(+1.39%)
Apr 30, 2009 3.600 3.900 3.600 3.600 9,640 +0.05(+1.41%)
Apr 29, 2009 3.350 3.600 3.350 3.550 28,976 +0.34(+10.59%)
Apr 28, 2009 3.100 3.250 3.100 3.210 98,991 +0.05(+1.58%)
Apr 27, 2009 3.150 3.350 3.150 3.160 12,680 -0.19(-5.67%)
Apr 24, 2009 3.410 3.650 3.350 3.350 9,723 -0.15(-4.29%)
Apr 23, 2009 3.450 3.680 3.400 3.500 7,827 -0.14(-3.85%)
Apr 22, 2009 3.450 3.650 3.450 3.640 11,322 -0.06(-1.62%)
Apr 21, 2009 3.550 3.750 3.550 3.700 58,723 +0.14(+3.93%)
Apr 20, 2009 3.600 3.730 3.560 3.560 80,145 -0.17(-4.56%)
Apr 17, 2009 3.650 3.950 3.650 3.730 16,283 -0.19(-4.85%)
Apr 16, 2009 3.740 3.930 3.730 3.920 11,874 +0.02(+0.51%)
Apr 15, 2009 3.850 4.000 3.850 3.900 48,641 +0.15(+4.00%)
Apr 14, 2009 3.750 3.850 3.750 3.750 20,986 +0.20(+5.63%)
Apr 13, 2009 3.750 3.800 3.450 3.550 18,615 -0.05(-1.39%)
Apr 09, 2009 3.450 3.700 3.450 3.600 9,688 +0.15(+4.35%)
Apr 08, 2009 3.300 3.450 3.300 3.450 30,841 +0.05(+1.47%)
Apr 07, 2009 3.550 3.550 3.350 3.400 34,344 -0.30(-8.11%)
Apr 06, 2009 3.600 3.850 3.600 3.700 47,026 +0.24(+6.94%)
Apr 03, 2009 3.420 3.550 3.420 3.460 13,670 -0.12(-3.35%)
Apr 02, 2009 3.300 3.580 3.300 3.580 27,976 +0.30(+9.15%)
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.