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 (%)
Dec 31, 2014 9.420 9.220 9.220 9.220 679,400 -0.26(-2.74%)
Dec 30, 2014 9.480 9.570 9.400 9.480 1,186,945 -0.04(-0.42%)
Dec 29, 2014 9.350 9.680 9.310 9.520 827,219 +0.07(+0.74%)
Dec 26, 2014 9.090 9.480 8.980 9.450 825,889 +0.48(+5.35%)
Dec 24, 2014 8.840 8.970 8.970 8.970 200,600 +0.18(+2.05%)
Dec 23, 2014 8.980 9.030 8.510 8.790 684,310 -0.17(-1.90%)
Dec 22, 2014 9.330 9.500 8.860 8.960 777,161 -0.35(-3.76%)
Dec 19, 2014 9.450 9.499 9.100 9.310 3,955,645 -0.14(-1.48%)
Dec 18, 2014 9.020 9.480 8.770 9.450 1,993,794 +0.63(+7.14%)
Dec 17, 2014 8.200 8.830 7.900 8.820 1,426,954 +0.67(+8.22%)
Dec 16, 2014 8.100 8.850 8.040 8.150 1,345,356 -0.04(-0.49%)
Dec 15, 2014 8.590 8.900 8.160 8.190 1,265,371 +0.11(+1.36%)
Dec 12, 2014 7.930 8.390 7.420 8.080 1,530,954 +0.08(+1.00%)
Dec 11, 2014 8.700 8.730 7.970 8.000 1,279,101 -0.60(-6.98%)
Dec 10, 2014 9.040 9.055 8.500 8.600 717,493 -0.54(-5.91%)
Dec 09, 2014 8.850 9.200 8.500 9.140 594,845 +0.02(+0.22%)
Dec 08, 2014 10.00 10.00 9.030 9.120 777,502 -0.91(-9.07%)
Dec 05, 2014 9.270 10.15 9.270 10.03 889,783 +0.76(+8.20%)
Dec 04, 2014 9.250 9.470 9.000 9.270 433,553 -0.18(-1.90%)
Dec 03, 2014 8.750 9.560 8.640 9.450 1,108,773 +0.97(+11.44%)
Dec 02, 2014 9.160 9.350 8.010 8.480 1,838,788 -0.55(-6.09%)
Dec 01, 2014 10.02 10.09 9.020 9.030 1,058,180 -1.07(-10.59%)
Nov 28, 2014 10.01 10.10 9.760 10.10 492,835 -0.09(-0.88%)
Nov 26, 2014 10.70 10.19 10.19 10.19 838,600 -0.48(-4.50%)
Nov 25, 2014 10.67 10.84 10.58 10.67 779,049 +0.01(+0.09%)
Nov 24, 2014 10.94 10.95 10.57 10.66 541,868 -0.21(-1.93%)
Nov 21, 2014 10.99 11.04 10.75 10.87 527,237 +0.12(+1.12%)
Nov 20, 2014 10.60 11.13 10.52 10.75 616,916 +0.04(+0.37%)
Nov 19, 2014 11.18 11.34 10.65 10.71 748,629 -0.54(-4.80%)
Nov 18, 2014 11.30 11.76 11.22 11.25 621,196 -0.12(-1.06%)
Nov 17, 2014 11.90 12.00 11.31 11.37 693,693 -0.56(-4.69%)
Nov 14, 2014 11.91 12.19 11.78 11.93 650,770 +0.23(+1.97%)
Nov 13, 2014 12.48 12.57 11.60 11.70 828,063 -0.63(-5.11%)
Nov 12, 2014 11.67 12.40 11.56 12.33 1,521,337 +0.91(+7.97%)
Nov 11, 2014 13.00 13.00 11.18 11.42 4,304,039 -3.32(-22.52%)
Nov 10, 2014 14.21 15.00 14.20 14.74 926,360 +0.50(+3.51%)
Nov 07, 2014 14.00 14.26 13.86 14.24 430,394 +0.06(+0.42%)
Nov 06, 2014 14.09 14.48 13.74 14.18 466,366 +0.06(+0.42%)
Nov 05, 2014 15.10 15.14 13.64 14.12 906,179 -0.84(-5.61%)
Nov 04, 2014 14.88 15.30 14.54 14.96 629,337 +0.00(+0.00%)
Nov 03, 2014 14.05 15.45 13.99 14.96 1,023,545 +0.88(+6.25%)
Oct 31, 2014 13.99 14.35 13.71 14.08 645,772 +0.33(+2.40%)
Oct 30, 2014 14.04 14.19 13.61 13.75 351,869 +0.03(+0.22%)
Oct 29, 2014 14.21 14.21 13.57 13.72 233,654 -0.31(-2.21%)
Oct 28, 2014 13.66 14.14 13.65 14.03 375,236 +0.29(+2.11%)
Oct 27, 2014 14.10 13.64 13.60 13.74 906,801 +0.10(+0.73%)
Oct 24, 2014 13.01 13.83 13.01 13.64 343,908 +0.57(+4.36%)
Oct 23, 2014 13.49 13.55 12.88 13.07 325,217 -0.09(-0.68%)
Oct 22, 2014 13.97 13.97 13.10 13.16 552,833 -0.50(-3.66%)
Oct 21, 2014 12.81 13.68 12.56 13.66 537,808 +1.13(+9.02%)
Oct 20, 2014 12.48 12.94 12.12 12.53 476,219 -0.08(-0.63%)
Oct 17, 2014 12.32 13.68 12.26 12.61 1,008,698 +0.73(+6.14%)
Oct 16, 2014 10.00 11.99 9.940 11.88 770,715 +1.41(+13.47%)
Oct 15, 2014 10.70 10.70 9.660 10.47 1,348,685 -0.31(-2.88%)
Oct 14, 2014 11.10 11.45 10.56 10.78 1,047,679 -0.31(-2.80%)
Oct 13, 2014 11.62 12.50 11.00 11.09 851,139 -0.74(-6.26%)
Oct 10, 2014 12.37 12.71 11.56 11.83 1,124,140 -0.54(-4.37%)
Oct 09, 2014 13.65 14.00 12.24 12.37 1,482,016 -1.40(-10.17%)
Oct 08, 2014 14.34 14.74 13.60 13.77 1,169,294 -0.16(-1.15%)
Oct 07, 2014 12.95 14.65 12.77 13.93 2,101,756 +0.88(+6.74%)
Oct 06, 2014 13.75 14.00 12.00 13.05 3,151,350 -0.70(-5.09%)
Oct 03, 2014 15.30 15.30 13.52 13.75 3,092,314 -0.95(-6.46%)
Oct 02, 2014 16.25 16.38 14.50 14.70 6,265,596 -1.31(-8.18%)
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.