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 (%)
Sep 30, 2009 5.100 5.410 5.100 5.200 19,118 -0.05(-0.95%)
Sep 29, 2009 5.250 5.330 5.030 5.250 9,246 +0.05(+0.96%)
Sep 28, 2009 4.960 5.350 4.960 5.200 3,542 -0.10(-1.89%)
Sep 25, 2009 4.850 5.320 4.850 5.300 7,666 +0.23(+4.54%)
Sep 24, 2009 5.070 5.400 5.060 5.070 79,952 -0.13(-2.50%)
Sep 23, 2009 5.250 5.400 5.170 5.200 8,852 -0.15(-2.80%)
Sep 22, 2009 5.250 5.450 5.250 5.350 6,005 +0.25(+4.90%)
Sep 21, 2009 5.050 5.300 5.050 5.100 6,980 -0.10(-1.92%)
Sep 18, 2009 5.150 5.340 5.150 5.200 10,893 -0.10(-1.89%)
Sep 17, 2009 5.200 5.380 5.200 5.300 31,497 -0.10(-1.85%)
Sep 16, 2009 5.200 5.450 5.200 5.400 10,392 +0.20(+3.85%)
Sep 15, 2009 5.300 5.300 5.150 5.200 5,481 -0.05(-0.95%)
Sep 14, 2009 5.150 5.350 5.150 5.250 9,574 -0.13(-2.42%)
Sep 11, 2009 5.250 5.550 5.000 5.380 2,863 +0.01(+0.19%)
Sep 10, 2009 5.500 5.500 5.350 5.370 7,211 -0.11(-2.01%)
Sep 09, 2009 5.530 5.530 5.270 5.480 29,681 +0.08(+1.48%)
Sep 08, 2009 5.250 5.500 5.250 5.400 8,216 +0.05(+0.93%)
Sep 04, 2009 5.070 5.350 5.070 5.350 4,445 +0.27(+5.31%)
Sep 03, 2009 5.020 5.330 5.020 5.080 4,806 -0.05(-0.97%)
Sep 02, 2009 4.800 5.170 4.800 5.130 31,010 +0.21(+4.27%)
Sep 01, 2009 5.230 5.230 4.920 4.920 15,126 -0.08(-1.60%)
Aug 31, 2009 4.920 5.230 4.920 5.000 6,341 -0.16(-3.10%)
Aug 28, 2009 5.100 5.280 5.100 5.160 4,239 -0.19(-3.55%)
Aug 27, 2009 5.050 5.350 5.050 5.350 9,836 +0.25(+4.90%)
Aug 26, 2009 5.020 5.200 5.020 5.100 4,705 -0.07(-1.35%)
Aug 25, 2009 5.070 5.330 5.070 5.170 48,092 +0.13(+2.58%)
Aug 24, 2009 5.020 5.280 5.020 5.040 19,440 +0.08(+1.61%)
Aug 21, 2009 4.900 5.140 4.900 4.960 5,831 -0.04(-0.80%)
Aug 20, 2009 4.850 5.100 4.850 5.000 8,795 +0.16(+3.31%)
Aug 19, 2009 4.720 4.980 4.720 4.840 8,743 -0.11(-2.22%)
Aug 18, 2009 4.810 4.950 4.810 4.950 73,841 +0.20(+4.21%)
Aug 17, 2009 4.750 4.920 4.670 4.750 8,131 -0.25(-5.00%)
Aug 14, 2009 5.150 5.150 4.940 5.000 10,019 +0.02(+0.40%)
Aug 13, 2009 4.940 5.180 4.940 4.980 6,609 +0.01(+0.20%)
Aug 12, 2009 4.940 5.140 4.940 4.970 5,563 -0.08(-1.58%)
Aug 11, 2009 4.970 5.220 4.970 5.050 8,842 -0.13(-2.51%)
Aug 10, 2009 5.200 5.220 5.090 5.180 52,851 +0.08(+1.57%)
Aug 07, 2009 5.100 5.280 5.080 5.100 4,285 +0.02(+0.39%)
Aug 06, 2009 5.070 5.150 5.070 5.080 19,092 -0.04(-0.78%)
Aug 05, 2009 5.100 5.200 5.090 5.120 20,573 -0.08(-1.54%)
Aug 04, 2009 5.100 5.200 5.100 5.200 15,937 -0.10(-1.89%)
Aug 03, 2009 5.170 5.390 5.170 5.300 22,817 +0.10(+1.92%)
Jul 31, 2009 5.350 5.350 5.180 5.200 21,670 -0.20(-3.70%)
Jul 30, 2009 5.480 5.550 5.400 5.400 14,943 +0.05(+0.93%)
Jul 29, 2009 5.350 5.700 5.350 5.350 12,211 -0.15(-2.73%)
Jul 28, 2009 5.460 5.700 5.460 5.500 25,244 +0.10(+1.85%)
Jul 27, 2009 5.440 5.550 5.400 5.400 19,953 -0.03(-0.55%)
Jul 24, 2009 5.650 5.650 5.430 5.430 20,240 +0.05(+0.93%)
Jul 23, 2009 5.220 5.550 5.220 5.380 18,988 +0.23(+4.47%)
Jul 22, 2009 5.000 5.220 5.000 5.150 43,159 +0.05(+0.98%)
Jul 21, 2009 5.120 5.240 5.060 5.100 15,019 -0.10(-1.92%)
Jul 20, 2009 5.120 5.250 5.120 5.200 14,802 +0.16(+3.17%)
Jul 17, 2009 5.020 5.140 5.020 5.040 12,510 +0.09(+1.82%)
Jul 16, 2009 4.800 4.950 4.800 4.950 62,231 +0.04(+0.81%)
Jul 15, 2009 4.700 4.930 4.700 4.910 45,575 +0.31(+6.74%)
Jul 14, 2009 4.520 4.730 4.520 4.600 16,600 +0.17(+3.84%)
Jul 13, 2009 4.420 4.640 4.420 4.430 45,891 -0.17(-3.70%)
Jul 10, 2009 4.500 4.600 4.500 4.600 13,078 -0.10(-2.13%)
Jul 09, 2009 4.670 4.820 4.670 4.700 28,570 +0.10(+2.17%)
Jul 08, 2009 4.600 4.680 4.500 4.600 16,370 -0.10(-2.13%)
Jul 07, 2009 4.800 4.920 4.700 4.700 27,674 -0.10(-2.08%)
Jul 06, 2009 4.820 4.900 4.800 4.800 11,105 -0.18(-3.61%)
Jul 02, 2009 5.130 5.130 4.820 4.980 15,810 -0.17(-3.30%)
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.