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 (%)
Feb 29, 2016 7.960 8.300 7.900 7.890 388,073 -0.04(-0.50%)
Feb 26, 2016 8.010 8.300 7.700 7.930 1,744,855 +2.04(+34.63%)
Feb 25, 2016 5.510 5.970 5.410 5.890 332,821 +0.38(+6.90%)
Feb 24, 2016 5.460 5.850 5.440 5.510 299,771 -0.12(-2.13%)
Feb 23, 2016 5.840 6.010 5.620 5.630 168,571 -0.22(-3.76%)
Feb 22, 2016 5.830 6.080 5.800 5.850 164,896 +0.06(+1.04%)
Feb 19, 2016 5.970 5.970 5.760 5.790 148,419 -0.20(-3.34%)
Feb 18, 2016 6.050 6.080 5.920 5.990 173,152 -0.07(-1.16%)
Feb 17, 2016 5.970 6.150 5.900 6.060 239,105 +0.10(+1.68%)
Feb 16, 2016 5.700 6.370 5.520 5.960 279,564 +0.51(+9.36%)
Feb 12, 2016 6.160 5.450 5.450 5.450 690,500 -0.82(-13.08%)
Feb 11, 2016 7.060 7.060 6.160 6.270 288,934 -0.92(-12.80%)
Feb 10, 2016 7.640 7.920 7.150 7.190 1,002,555 -0.58(-7.46%)
Feb 09, 2016 7.830 7.950 7.730 7.770 184,634 -0.16(-2.02%)
Feb 08, 2016 8.000 8.035 7.770 7.930 195,057 -0.12(-1.49%)
Feb 05, 2016 8.240 8.270 8.000 8.050 240,171 -0.25(-3.01%)
Feb 04, 2016 8.400 8.570 8.190 8.300 169,364 -0.10(-1.19%)
Feb 03, 2016 8.500 8.520 8.000 8.400 132,423 -0.08(-0.94%)
Feb 02, 2016 8.430 8.585 8.350 8.480 133,979 -0.05(-0.59%)
Feb 01, 2016 8.220 8.820 8.100 8.530 151,869 +0.23(+2.77%)
Jan 29, 2016 8.330 8.500 7.990 8.300 252,186 -0.03(-0.36%)
Jan 28, 2016 8.130 8.450 7.980 8.330 112,807 +0.29(+3.61%)
Jan 27, 2016 7.910 8.275 7.860 8.040 139,842 +0.02(+0.25%)
Jan 26, 2016 7.740 8.090 7.670 8.020 159,188 +0.28(+3.62%)
Jan 25, 2016 8.460 8.460 7.700 7.740 177,955 -0.77(-9.05%)
Jan 22, 2016 8.520 8.774 8.180 8.510 101,888 +0.13(+1.55%)
Jan 21, 2016 8.620 8.830 8.110 8.380 208,650 -0.28(-3.23%)
Jan 20, 2016 7.390 8.720 7.361 8.660 316,583 +0.89(+11.45%)
Jan 19, 2016 9.140 9.200 7.500 7.770 463,606 -1.35(-14.80%)
Jan 15, 2016 9.130 9.120 9.120 9.120 182,800 -0.35(-3.70%)
Jan 14, 2016 8.920 9.590 8.760 9.470 347,909 +0.34(+3.72%)
Jan 13, 2016 9.440 9.650 8.690 9.130 287,958 -0.31(-3.28%)
Jan 12, 2016 9.590 9.640 9.010 9.440 209,610 -0.09(-0.94%)
Jan 11, 2016 9.560 9.725 9.360 9.530 255,931 -0.07(-0.73%)
Jan 08, 2016 9.450 9.850 9.220 9.600 274,644 +0.19(+2.02%)
Jan 07, 2016 9.870 10.06 9.140 9.410 254,560 -0.66(-6.55%)
Jan 06, 2016 9.960 10.10 9.960 10.07 109,430 +0.00(+0.00%)
Jan 05, 2016 9.950 10.16 9.780 10.07 172,707 +0.15(+1.51%)
Jan 04, 2016 9.380 10.07 9.380 9.920 298,464 +0.36(+3.77%)
Dec 31, 2015 9.420 9.560 9.560 9.560 276,300 -0.06(-0.62%)
Dec 30, 2015 9.460 9.670 9.460 9.620 149,145 -0.03(-0.31%)
Dec 29, 2015 9.660 9.740 9.525 9.650 111,589 -0.02(-0.21%)
Dec 28, 2015 9.680 9.820 9.556 9.670 334,958 -0.15(-1.53%)
Dec 24, 2015 9.760 9.820 9.820 9.820 390,400 +0.03(+0.31%)
Dec 23, 2015 9.690 9.967 9.690 9.790 168,055 +0.05(+0.51%)
Dec 22, 2015 10.25 10.46 9.360 9.740 433,854 -0.66(-6.35%)
Dec 21, 2015 10.30 10.50 10.22 10.40 296,585 -0.13(-1.23%)
Dec 18, 2015 10.01 10.53 9.930 10.53 762,903 +0.51(+5.09%)
Dec 17, 2015 10.28 10.30 9.710 10.02 411,533 -0.25(-2.43%)
Dec 16, 2015 10.44 10.60 10.01 10.27 678,327 +0.31(+3.11%)
Dec 15, 2015 9.690 10.06 9.540 9.960 682,086 +0.41(+4.29%)
Dec 14, 2015 9.160 9.670 9.160 9.550 273,419 +0.28(+3.02%)
Dec 11, 2015 9.320 9.480 9.020 9.270 457,879 -0.05(-0.54%)
Dec 10, 2015 9.500 9.680 9.300 9.320 659,277 -0.36(-3.72%)
Dec 09, 2015 9.120 10.10 9.100 9.680 2,744,795 +1.29(+15.38%)
Dec 08, 2015 8.420 8.560 7.680 8.390 356,465 -0.17(-1.99%)
Dec 07, 2015 8.390 8.760 8.180 8.560 271,394 -0.03(-0.35%)
Dec 04, 2015 8.770 9.100 8.320 8.590 278,267 -0.21(-2.39%)
Dec 03, 2015 8.730 8.885 8.500 8.800 536,744 +0.07(+0.80%)
Dec 02, 2015 8.010 9.180 8.010 8.730 889,093 +0.59(+7.25%)
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.