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, 2010 5.400 5.450 5.360 5.360 2,495 -0.06(-1.11%)
Apr 29, 2010 5.470 5.480 5.420 5.420 124,167 +0.04(+0.74%)
Apr 28, 2010 5.430 5.470 5.380 5.380 9,443 -0.11(-2.00%)
Apr 27, 2010 5.550 5.550 5.450 5.490 5,162 -0.10(-1.79%)
Apr 26, 2010 5.550 5.610 5.530 5.590 3,814 -0.03(-0.53%)
Apr 23, 2010 5.640 5.660 5.550 5.620 9,308 -0.03(-0.53%)
Apr 22, 2010 5.570 5.650 5.550 5.650 77,559 +0.02(+0.36%)
Apr 21, 2010 5.650 5.740 5.630 5.630 18,216 -0.13(-2.26%)
Apr 20, 2010 5.690 5.760 5.690 5.760 874 +0.02(+0.35%)
Apr 19, 2010 5.750 5.750 5.660 5.740 3,679 -0.02(-0.35%)
Apr 16, 2010 5.900 6.000 5.760 5.760 14,855 -0.19(-3.19%)
Apr 15, 2010 5.990 6.070 5.950 5.950 17,966 -0.10(-1.65%)
Apr 14, 2010 5.980 6.050 5.980 6.050 10,618 +0.25(+4.31%)
Apr 13, 2010 5.850 5.850 5.800 5.800 4,403 -0.05(-0.85%)
Apr 12, 2010 5.790 5.850 5.790 5.850 4,084 +0.02(+0.34%)
Apr 09, 2010 5.780 5.830 5.770 5.830 1,968 +0.09(+1.57%)
Apr 08, 2010 5.700 5.750 5.700 5.740 4,083 -0.03(-0.52%)
Apr 07, 2010 5.740 5.780 5.740 5.770 2,602 -0.01(-0.17%)
Apr 06, 2010 5.750 5.800 5.730 5.780 2,235 -0.01(-0.17%)
Apr 05, 2010 5.730 5.800 5.730 5.790 6,610 +0.09(+1.58%)
Apr 01, 2010 5.700 5.700 5.700 0 +0.11(+1.97%)
Mar 31, 2010 5.650 5.650 5.580 5.590 2,324 -0.17(-2.95%)
Mar 30, 2010 5.760 5.770 5.730 5.760 7,060 +0.00(+0.00%)
Mar 29, 2010 5.700 5.790 5.700 5.760 4,479 +0.10(+1.77%)
Mar 26, 2010 5.630 5.740 5.630 5.660 3,374 +0.10(+1.80%)
Mar 25, 2010 5.520 5.620 5.520 5.560 35,087 -0.04(-0.71%)
Mar 24, 2010 5.690 5.690 5.600 5.600 126,887 -0.11(-1.93%)
Mar 23, 2010 5.620 5.740 5.620 5.710 6,022 +0.01(+0.18%)
Mar 22, 2010 5.740 5.740 5.680 5.700 1,835 +0.00(+0.00%)
Mar 19, 2010 5.700 5.760 5.700 5.700 4,357 -0.05(-0.87%)
Mar 18, 2010 5.740 5.750 5.740 5.750 799 -0.12(-2.04%)
Mar 17, 2010 5.810 5.870 5.810 5.870 5,258 +0.17(+2.98%)
Mar 16, 2010 5.600 5.730 5.600 5.700 10,880 +0.18(+3.26%)
Mar 15, 2010 5.510 5.520 5.510 5.520 4,689 -0.08(-1.43%)
Mar 12, 2010 5.570 5.620 5.545 5.600 13,872 +0.09(+1.63%)
Mar 11, 2010 5.500 5.650 5.500 5.510 2,978 -0.04(-0.72%)
Mar 10, 2010 5.650 5.650 5.520 5.550 6,937 -0.02(-0.36%)
Mar 09, 2010 5.700 5.700 5.570 5.570 5,448 -0.13(-2.28%)
Mar 08, 2010 5.550 5.700 5.550 5.700 7,380 +0.06(+1.06%)
Mar 05, 2010 5.640 5.640 5.600 5.640 16,391 +0.16(+2.92%)
Mar 04, 2010 5.480 5.510 5.480 5.480 15,510 -0.04(-0.72%)
Mar 03, 2010 5.510 5.550 5.510 5.520 10,974 +0.11(+2.03%)
Mar 02, 2010 5.400 5.510 5.400 5.410 24,282 +0.02(+0.37%)
Mar 01, 2010 5.235 5.450 5.235 5.390 334,841 +0.06(+1.13%)
Feb 26, 2010 5.340 5.390 5.258 5.330 184,672 +0.04(+0.76%)
Feb 25, 2010 5.340 5.450 5.290 5.290 19,353 -0.20(-3.64%)
Feb 24, 2010 5.360 5.490 5.316 5.490 1,716,563 +0.14(+2.62%)
Feb 23, 2010 5.400 5.500 5.325 5.350 379,775 +0.01(+0.19%)
Feb 22, 2010 5.350 5.480 5.340 5.340 10,369 -0.16(-2.91%)
Feb 19, 2010 5.640 5.650 5.500 5.500 6,037 -0.20(-3.51%)
Feb 18, 2010 5.550 5.716 5.550 5.700 96,718 -0.06(-1.04%)
Feb 17, 2010 5.700 5.760 5.640 5.760 9,221 +0.14(+2.49%)
Feb 16, 2010 5.600 5.700 5.600 5.620 5,788 +0.12(+2.18%)
Feb 12, 2010 5.500 5.500 5.500 0 +0.04(+0.73%)
Feb 11, 2010 5.460 5.550 5.460 5.460 7,618 +0.14(+2.63%)
Feb 10, 2010 5.310 5.450 5.310 5.320 8,041 -0.06(-1.12%)
Feb 09, 2010 5.310 5.510 5.310 5.380 5,797 +0.23(+4.47%)
Feb 08, 2010 5.300 5.300 5.150 5.150 10,859 -0.05(-0.96%)
Feb 05, 2010 5.050 5.330 5.050 5.200 17,192 +0.09(+1.76%)
Feb 04, 2010 5.440 5.450 5.110 5.110 23,006 -0.38(-6.92%)
Feb 03, 2010 5.550 5.550 5.490 5.490 24,440 -0.03(-0.54%)
Feb 02, 2010 5.550 5.550 5.480 5.520 14,273 -0.07(-1.25%)
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.