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

Vivint Solar Inc (NY: VSLR )

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 (%)
Jan 31, 2019 4.060 4.500 4.050 4.390 1,840,246 +0.37(+9.20%)
Jan 30, 2019 4.000 4.050 3.950 4.020 603,093 +0.06(+1.52%)
Jan 29, 2019 4.070 4.110 3.950 3.960 234,015 -0.08(-1.98%)
Jan 28, 2019 4.090 4.180 3.950 4.040 453,063 -0.05(-1.22%)
Jan 25, 2019 3.990 4.090 3.980 4.090 482,000 +0.15(+3.81%)
Jan 24, 2019 3.930 4.000 3.900 3.940 602,999 +0.01(+0.25%)
Jan 23, 2019 4.100 4.170 3.840 3.930 866,021 -0.16(-3.91%)
Jan 22, 2019 4.240 4.250 4.040 4.090 562,425 -0.15(-3.54%)
Jan 18, 2019 4.190 4.280 4.140 4.240 545,800 +0.07(+1.68%)
Jan 17, 2019 4.050 4.220 4.020 4.170 775,813 +0.11(+2.71%)
Jan 16, 2019 4.090 4.240 3.960 4.060 729,896 +0.00(+0.00%)
Jan 15, 2019 4.390 4.440 4.040 4.060 1,161,177 -0.31(-7.09%)
Jan 14, 2019 4.110 4.450 4.110 4.370 1,006,616 +0.27(+6.59%)
Jan 11, 2019 4.000 4.160 3.970 4.100 590,500 +0.11(+2.76%)
Jan 10, 2019 3.990 4.070 3.890 3.990 421,415 +0.00(+0.00%)
Jan 09, 2019 3.940 4.100 3.900 3.990 577,416 +0.09(+2.31%)
Jan 08, 2019 4.090 4.150 3.800 3.900 750,201 -0.17(-4.18%)
Jan 07, 2019 3.940 4.090 3.890 4.070 567,050 +0.11(+2.78%)
Jan 04, 2019 3.770 4.000 3.770 3.960 876,000 +0.23(+6.17%)
Jan 03, 2019 3.800 3.870 3.700 3.730 788,129 -0.11(-2.86%)
Jan 02, 2019 3.770 3.910 3.700 3.840 727,410 +0.03(+0.79%)
Dec 31, 2018 3.750 3.870 3.680 3.810 496,700 +0.06(+1.60%)
Dec 28, 2018 3.730 3.820 3.630 3.750 626,400 +0.05(+1.35%)
Dec 27, 2018 3.800 3.810 3.550 3.700 768,726 -0.09(-2.37%)
Dec 26, 2018 3.670 3.810 3.610 3.790 627,836 +0.15(+4.12%)
Dec 24, 2018 3.860 3.950 3.610 3.640 448,300 -0.23(-5.94%)
Dec 21, 2018 3.990 4.050 3.800 3.870 1,656,000 -0.13(-3.25%)
Dec 20, 2018 4.300 4.330 3.890 4.000 1,323,168 -0.33(-7.62%)
Dec 19, 2018 4.430 4.500 4.310 4.330 1,214,003 -0.12(-2.70%)
Dec 18, 2018 4.440 4.500 4.400 4.450 795,978 +0.02(+0.45%)
Dec 17, 2018 4.520 4.620 4.330 4.430 1,069,654 -0.16(-3.49%)
Dec 14, 2018 4.780 4.830 4.520 4.590 823,700 -0.25(-5.17%)
Dec 13, 2018 4.990 5.040 4.810 4.840 878,192 -0.16(-3.20%)
Dec 12, 2018 5.150 5.290 4.980 5.000 1,022,620 -0.12(-2.34%)
Dec 11, 2018 5.400 5.440 5.050 5.120 831,278 -0.16(-3.03%)
Dec 10, 2018 5.130 5.400 5.120 5.280 653,377 +0.06(+1.15%)
Dec 07, 2018 5.380 5.450 5.190 5.220 1,418,300 -0.18(-3.33%)
Dec 06, 2018 5.320 5.420 4.940 5.400 1,667,571 +0.06(+1.12%)
Dec 04, 2018 5.540 5.570 5.310 5.340 1,410,300 -0.23(-4.13%)
Dec 03, 2018 5.550 5.720 5.480 5.570 1,594,199 +0.10(+1.83%)
Nov 30, 2018 5.800 5.850 5.435 5.470 6,894,100 -1.53(-21.86%)
Nov 29, 2018 7.000 7.110 6.770 7.000 684,899 -0.02(-0.28%)
Nov 28, 2018 7.000 7.440 6.780 7.020 1,435,519 +0.02(+0.29%)
Nov 27, 2018 6.500 7.200 6.480 7.000 2,375,967 +0.52(+8.02%)
Nov 26, 2018 5.740 6.500 5.680 6.480 809,614 +0.81(+14.29%)
Nov 23, 2018 5.900 5.980 5.660 5.670 236,600 -0.28(-4.71%)
Nov 21, 2018 5.950 5.950 5.950 0 -0.12(-1.98%)
Nov 20, 2018 5.790 6.100 5.750 6.070 1,087,221 +0.21(+3.58%)
Nov 19, 2018 5.720 5.920 5.600 5.860 607,292 +0.10(+1.74%)
Nov 16, 2018 5.530 5.800 5.510 5.760 348,600 +0.20(+3.60%)
Nov 15, 2018 5.510 5.650 5.400 5.560 338,815 +0.02(+0.36%)
Nov 14, 2018 5.660 5.810 5.420 5.540 472,088 -0.07(-1.25%)
Nov 13, 2018 5.620 5.740 5.450 5.610 618,933 -0.03(-0.53%)
Nov 12, 2018 5.800 5.880 5.630 5.640 523,609 -0.17(-2.93%)
Nov 09, 2018 5.860 5.860 5.660 5.810 420,200 -0.06(-1.02%)
Nov 08, 2018 5.810 5.950 5.620 5.870 796,109 +0.06(+1.03%)
Nov 07, 2018 5.200 5.900 5.050 5.810 1,292,840 +0.27(+4.87%)
Nov 06, 2018 5.540 5.740 5.490 5.540 549,207 +0.02(+0.36%)
Nov 05, 2018 5.410 5.530 5.360 5.520 564,273 +0.19(+3.56%)
Nov 02, 2018 5.200 5.490 5.180 5.330 396,700 +0.17(+3.29%)
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.