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

City Developments Ltd ADR (OP: CDEVY )

3.956 -0.084 (-2.08%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 3.880 4.040 3.880 3.956 2,017 -0.08(-2.08%)
Oct 17, 2024 3.960 4.040 3.960 4.040 423 +0.01(+0.25%)
Oct 16, 2024 4.025 4.160 3.950 4.030 17,620 +0.06(+1.38%)
Oct 15, 2024 3.960 3.985 3.941 3.975 1,963 -0.02(-0.38%)
Oct 14, 2024 4.000 4.000 3.990 3.990 1,839 -0.05(-1.24%)
Oct 11, 2024 4.005 4.040 4.000 4.040 1,802 -0.11(-2.65%)
Oct 10, 2024 4.025 4.170 3.953 4.150 4,109 +0.00(+0.00%)
Oct 09, 2024 3.942 4.150 3.940 4.150 19,456 -0.02(-0.48%)
Oct 08, 2024 4.052 4.170 4.000 4.170 15,940 -0.14(-3.25%)
Oct 07, 2024 4.080 4.310 4.080 4.310 33,428 +0.17(+4.17%)
Oct 04, 2024 4.138 4.138 4.138 4.138 150 -0.10(-2.42%)
Oct 03, 2024 4.210 4.340 4.140 4.240 4,262 +0.04(+0.83%)
Oct 02, 2024 4.184 4.340 4.070 4.205 8,772 +0.05(+1.33%)
Oct 01, 2024 4.070 4.293 4.070 4.150 1,891 -0.11(-2.62%)
Sep 30, 2024 4.293 4.293 4.222 4.261 5,359 +0.03(+0.63%)
Sep 27, 2024 4.250 4.276 4.235 4.235 1,475 +0.12(+2.79%)
Sep 26, 2024 4.100 4.292 4.100 4.120 13,103 -0.09(-2.25%)
Sep 25, 2024 4.150 4.245 4.090 4.215 6,065 +0.05(+1.32%)
Sep 24, 2024 4.220 4.220 4.130 4.160 4,554 -0.10(-2.35%)
Sep 23, 2024 4.120 4.260 4.098 4.260 4,798 -0.06(-1.31%)
Sep 20, 2024 4.160 4.316 4.130 4.316 3,887 -0.11(-2.56%)
Sep 19, 2024 4.300 4.430 4.150 4.430 8,646 +0.26(+6.24%)
Sep 18, 2024 4.183 4.280 4.170 4.170 30,283 -0.08(-1.88%)
Sep 17, 2024 4.185 4.250 4.145 4.250 2,695 +0.10(+2.41%)
Sep 16, 2024 4.194 4.200 4.150 4.150 6,924 +0.07(+1.72%)
Sep 13, 2024 4.120 4.120 4.064 4.080 16,824 +0.06(+1.49%)
Sep 12, 2024 4.070 4.200 4.020 4.020 27,184 +0.10(+2.55%)
Sep 11, 2024 4.059 4.180 3.920 3.920 7,271 -0.01(-0.25%)
Sep 10, 2024 3.945 4.010 3.930 3.930 19,652 -0.05(-1.26%)
Sep 09, 2024 4.000 4.000 3.890 3.980 8,043 +0.04(+0.89%)
Sep 06, 2024 4.030 4.080 3.945 3.945 4,986 -0.06(-1.38%)
Sep 05, 2024 4.010 4.010 3.999 4.000 1,885 +0.04(+0.93%)
Sep 04, 2024 3.989 3.990 3.960 3.963 6,443 -0.06(-1.39%)
Sep 03, 2024 3.955 4.019 3.955 4.019 2,679 +0.07(+1.74%)
Aug 30, 2024 3.991 4.160 3.900 3.950 72,957 +0.04(+0.96%)
Aug 29, 2024 3.935 4.010 3.913 3.913 1,569 -0.00(-0.01%)
Aug 28, 2024 3.870 3.970 3.870 3.913 13,024 -0.06(-1.40%)
Aug 27, 2024 3.930 3.969 3.880 3.969 5,861 -0.04(-1.03%)
Aug 26, 2024 3.980 4.040 3.942 4.010 2,160 +0.04(+1.01%)
Aug 23, 2024 3.830 3.970 3.830 3.970 4,650 +0.04(+1.02%)
Aug 22, 2024 3.950 3.950 3.900 3.930 14,540 +0.13(+3.42%)
Aug 21, 2024 3.800 3.810 3.800 3.800 931 -0.06(-1.55%)
Aug 20, 2024 3.825 3.860 3.794 3.860 5,572 +0.00(+0.00%)
Aug 19, 2024 3.730 3.860 3.730 3.860 52,734 +0.04(+1.05%)
Aug 16, 2024 3.805 3.840 3.780 3.820 57,116 +0.05(+1.33%)
Aug 15, 2024 3.795 3.820 3.760 3.770 1,055,230 -0.07(-1.82%)
Aug 14, 2024 3.886 3.969 3.840 3.840 41,217 -0.19(-4.69%)
Aug 13, 2024 4.150 4.150 3.760 4.029 2,230 +0.09(+2.39%)
Aug 12, 2024 4.080 4.080 3.780 3.935 9,208 +0.03(+0.89%)
Aug 09, 2024 4.000 4.100 3.890 3.900 43,994 +0.00(+0.01%)
Aug 08, 2024 3.750 3.970 3.750 3.900 5,144 -0.02(-0.48%)
Aug 07, 2024 3.873 3.919 3.840 3.919 2,060 +0.09(+2.32%)
Aug 06, 2024 3.890 3.922 3.830 3.830 13,482 +0.01(+0.26%)
Aug 05, 2024 3.915 3.920 3.730 3.820 21,657 -0.15(-3.66%)
Aug 02, 2024 3.960 3.979 3.960 3.965 7,577 +0.02(+0.63%)
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.