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

China Overseas Land & Investment Ltd (OP: CAOVY )

10.56 +0.37 (+3.63%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 17, 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 (%)
May 17, 2024 10.69 10.69 10.56 10.56 1,961 +0.37(+3.63%)
May 16, 2024 10.19 10.19 10.19 10.19 606 +0.40(+4.09%)
May 15, 2024 9.630 9.790 9.550 9.790 823 -0.06(-0.59%)
May 14, 2024 9.848 9.848 9.848 9.848 226 +0.09(+0.95%)
May 13, 2024 9.700 9.760 9.700 9.755 1,329 +0.06(+0.64%)
May 10, 2024 9.693 9.693 9.693 9.693 301 +0.29(+3.11%)
May 09, 2024 9.505 9.640 9.400 9.400 342 +0.33(+3.67%)
May 08, 2024 9.210 9.210 9.068 9.068 2,145 -0.46(-4.85%)
May 07, 2024 9.530 9.530 9.530 9.530 885 -0.52(-5.17%)
May 03, 2024 10.05 1 +0.18(+1.82%)
May 02, 2024 9.870 9.870 9.870 9.870 406 +0.62(+6.70%)
May 01, 2024 9.275 9.284 9.047 9.250 5,746 -0.02(-0.22%)
Apr 30, 2024 9.000 9.270 8.995 9.270 8,438 +0.19(+2.09%)
Apr 29, 2024 9.250 9.250 9.000 9.080 1,197 -0.05(-0.55%)
Apr 26, 2024 9.130 9.130 9.130 9.130 181 +1.44(+18.65%)
Apr 24, 2024 7.695 148 +0.00(+0.07%)
Apr 23, 2024 7.690 7.690 7.690 7.690 190 +0.27(+3.64%)
Apr 22, 2024 7.420 7.420 7.420 7.420 445 +0.09(+1.23%)
Apr 19, 2024 7.330 7.330 7.330 7.330 337 -0.05(-0.68%)
Apr 18, 2024 7.380 7.380 7.380 7.380 2,086 +0.15(+2.07%)
Apr 17, 2024 7.165 7.250 7.165 7.230 346 -0.03(-0.41%)
Apr 16, 2024 7.260 7.260 7.260 7.260 438 +0.01(+0.14%)
Apr 15, 2024 7.069 7.250 7.020 7.250 35,345 -0.07(-0.96%)
Apr 12, 2024 7.320 7.320 7.320 7.320 367 -0.56(-7.11%)
Apr 11, 2024 7.635 7.880 7.635 7.880 1,114 +0.31(+4.10%)
Apr 10, 2024 7.490 7.600 7.490 7.570 2,664 -0.16(-2.07%)
Apr 09, 2024 7.675 7.730 7.675 7.730 17,169 +0.07(+0.91%)
Apr 08, 2024 7.600 7.660 7.550 7.660 3,252 -0.01(-0.13%)
Apr 05, 2024 7.550 7.670 7.550 7.670 2,669 +0.08(+1.05%)
Apr 04, 2024 7.590 7.780 7.590 7.590 12,073 +0.03(+0.40%)
Apr 03, 2024 7.450 7.600 7.450 7.560 5,484 -0.04(-0.53%)
Apr 02, 2024 7.540 7.600 7.400 7.600 23,188 +0.35(+4.89%)
Apr 01, 2024 7.300 7.350 7.245 7.245 1,941 +0.01(+0.08%)
Mar 28, 2024 7.110 7.240 7.110 7.240 1,057 +0.41(+6.00%)
Mar 27, 2024 6.830 6.830 6.830 6.830 167 -0.10(-1.44%)
Mar 26, 2024 6.930 6.930 6.930 6.930 270 +0.00(+0.07%)
Mar 25, 2024 6.925 6.925 6.925 6.925 2,085 +0.12(+1.84%)
Mar 22, 2024 6.800 6.800 6.800 6.800 978 -0.22(-3.13%)
Mar 21, 2024 7.020 7.020 7.020 7.020 865 +0.30(+4.46%)
Mar 20, 2024 6.795 6.795 6.720 6.720 543 -0.01(-0.15%)
Mar 19, 2024 6.736 6.740 6.670 6.730 845 -0.11(-1.61%)
Mar 18, 2024 7.020 7.020 6.840 6.840 1,942 -0.20(-2.84%)
Mar 15, 2024 7.141 7.141 7.040 7.040 1,233 -0.14(-2.02%)
Mar 14, 2024 7.185 7.185 7.185 7.185 133 -0.07(-0.90%)
Mar 13, 2024 7.250 7.250 7.250 7.250 476 -0.02(-0.28%)
Mar 12, 2024 7.250 7.310 7.250 7.270 8,066 +0.51(+7.54%)
Mar 11, 2024 6.825 6.845 6.760 6.760 1,569 +0.03(+0.45%)
Mar 08, 2024 6.710 6.730 6.705 6.730 547 +0.15(+2.28%)
Mar 07, 2024 6.600 6.600 6.560 6.580 2,254 -0.29(-4.22%)
Mar 06, 2024 6.728 6.870 6.728 6.870 10,385 +0.09(+1.33%)
Mar 05, 2024 6.815 6.815 6.780 6.780 2,218 -0.24(-3.44%)
Mar 04, 2024 6.985 7.021 6.900 7.021 1,465 -0.30(-4.08%)
Mar 01, 2024 7.320 7.320 7.320 7.320 213 -0.14(-1.88%)
Feb 28, 2024 7.460 64 -0.34(-4.36%)
Feb 27, 2024 7.800 7.800 7.800 7.800 2,110 -0.31(-3.82%)
Feb 26, 2024 8.110 8.110 7.785 8.110 1,334 +0.22(+2.79%)
Feb 23, 2024 7.890 7.890 7.890 7.890 358 +0.09(+1.15%)
Feb 22, 2024 7.800 7.800 7.800 7.800 117 -0.13(-1.64%)
Feb 21, 2024 7.892 7.930 7.892 7.930 2,091 +0.30(+4.00%)
Feb 16, 2024 7.625 92 +0.30(+4.17%)
Feb 15, 2024 7.245 7.320 7.225 7.320 6,458 +0.05(+0.69%)
Feb 14, 2024 7.280 7.370 7.270 7.270 3,288 +0.09(+1.25%)
Feb 13, 2024 7.350 7.350 7.180 7.180 823 -0.32(-4.27%)
Feb 12, 2024 7.400 7.540 7.400 7.500 7,365 +0.23(+3.16%)
Feb 09, 2024 7.190 7.270 7.190 7.270 17,269 -0.10(-1.36%)
Feb 08, 2024 7.315 7.370 7.260 7.370 25,571 +0.05(+0.68%)
Feb 07, 2024 7.270 7.320 7.270 7.320 775 -0.48(-6.15%)
Feb 06, 2024 7.940 7.940 7.800 7.800 332 +0.34(+4.56%)
Feb 05, 2024 7.415 7.490 7.415 7.460 5,615 -0.15(-1.97%)
Feb 02, 2024 7.460 7.610 7.320 7.610 11,225 +0.22(+2.98%)
Feb 01, 2024 7.390 7.390 7.390 7.390 797 -0.15(-1.92%)
Jan 31, 2024 7.475 7.630 7.475 7.535 2,872 -0.08(-1.05%)
Jan 30, 2024 7.516 7.615 7.516 7.615 3,110 -0.17(-2.25%)
Jan 29, 2024 7.850 7.850 7.790 7.790 1,195 -0.13(-1.64%)
Jan 26, 2024 7.845 7.920 7.845 7.920 1,403 +0.27(+3.53%)
Jan 24, 2024 7.650 67 +0.30(+4.08%)
Jan 23, 2024 7.278 7.350 7.278 7.350 436 +0.40(+5.76%)
Jan 22, 2024 6.870 6.950 6.750 6.950 15,759 -0.40(-5.44%)
Jan 19, 2024 7.205 7.350 7.205 7.350 5,841 -0.01(-0.07%)
Jan 18, 2024 7.355 7.355 7.340 7.355 2,552 +0.15(+2.08%)
Jan 17, 2024 7.200 7.205 7.070 7.205 4,484 -0.45(-5.82%)
Jan 16, 2024 7.654 7.710 7.635 7.650 2,608 -0.40(-5.03%)
Jan 12, 2024 8.055 8.055 8.055 8.055 569 -0.14(-1.71%)
Jan 11, 2024 8.195 8.220 8.195 8.195 1,330 +0.21(+2.57%)
Jan 09, 2024 7.990 90 -0.22(-2.68%)
Jan 08, 2024 8.130 8.210 8.095 8.210 7,440 -0.17(-2.03%)
Jan 05, 2024 8.365 8.380 8.365 8.380 1,770 +0.06(+0.72%)
Jan 04, 2024 8.316 8.335 8.316 8.320 740 -0.12(-1.36%)
Jan 03, 2024 8.410 8.500 8.390 8.435 17,451 +0.09(+1.02%)
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.