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 (%)
Jun 28, 2019 7.300 7.420 7.202 7.300 2,245,300 +0.00(+0.00%)
Jun 27, 2019 7.060 7.325 7.060 7.300 675,888 +0.28(+3.99%)
Jun 26, 2019 7.100 7.210 6.870 7.020 889,800 +0.06(+0.86%)
Jun 25, 2019 7.500 7.680 6.910 6.960 1,216,614 -0.52(-6.95%)
Jun 24, 2019 7.300 7.560 7.160 7.480 1,128,193 +0.21(+2.89%)
Jun 21, 2019 7.360 7.440 7.100 7.270 1,001,100 -0.15(-2.02%)
Jun 20, 2019 7.600 7.840 7.270 7.420 940,738 -0.07(-0.93%)
Jun 19, 2019 7.450 7.530 7.260 7.490 836,676 +0.11(+1.49%)
Jun 18, 2019 6.870 7.620 6.770 7.380 2,669,420 +0.72(+10.81%)
Jun 17, 2019 6.900 6.940 6.580 6.660 609,120 -0.19(-2.77%)
Jun 14, 2019 7.090 7.116 6.700 6.850 516,800 -0.25(-3.52%)
Jun 13, 2019 6.760 7.210 6.680 7.100 757,826 +0.35(+5.19%)
Jun 12, 2019 6.860 6.890 6.710 6.750 483,138 -0.14(-2.03%)
Jun 11, 2019 7.250 7.300 6.750 6.890 821,046 -0.35(-4.83%)
Jun 10, 2019 6.890 7.390 6.875 7.240 1,215,591 +0.40(+5.85%)
Jun 07, 2019 6.840 6.960 6.750 6.840 573,700 +0.00(+0.00%)
Jun 06, 2019 6.830 6.890 6.700 6.840 618,272 -0.04(-0.58%)
Jun 05, 2019 6.680 7.000 6.650 6.880 1,016,718 +0.20(+2.99%)
Jun 04, 2019 6.650 6.760 6.510 6.680 492,465 +0.11(+1.67%)
Jun 03, 2019 6.550 6.680 6.460 6.570 412,235 +0.05(+0.77%)
May 31, 2019 6.540 6.590 6.300 6.520 735,200 -0.16(-2.40%)
May 30, 2019 6.630 6.750 6.560 6.680 542,405 +0.05(+0.75%)
May 29, 2019 6.650 6.760 6.480 6.630 639,448 -0.02(-0.30%)
May 28, 2019 6.770 6.830 6.600 6.650 577,401 -0.13(-1.92%)
May 24, 2019 6.870 6.940 6.530 6.780 589,300 +0.04(+0.59%)
May 23, 2019 7.070 7.140 6.520 6.740 835,962 -0.42(-5.87%)
May 22, 2019 7.070 7.366 7.010 7.160 1,041,427 +0.07(+0.99%)
May 21, 2019 6.380 7.235 6.333 7.090 1,449,836 +0.75(+11.83%)
May 20, 2019 6.300 6.450 6.140 6.340 432,380 +0.00(+0.00%)
May 17, 2019 6.430 6.490 6.280 6.340 469,400 -0.15(-2.31%)
May 16, 2019 6.310 6.602 6.230 6.490 851,015 +0.17(+2.69%)
May 15, 2019 6.440 6.500 6.171 6.320 911,359 -0.22(-3.36%)
May 14, 2019 6.100 6.620 6.060 6.540 1,126,027 +0.49(+8.10%)
May 13, 2019 6.410 6.410 5.830 6.050 1,463,992 -0.37(-5.76%)
May 10, 2019 6.450 6.700 5.620 6.420 1,264,100 -0.19(-2.87%)
May 09, 2019 7.120 7.150 6.530 6.610 2,011,726 -0.63(-8.70%)
May 08, 2019 6.940 7.327 6.720 7.240 2,153,100 +0.36(+5.23%)
May 07, 2019 6.220 6.900 6.210 6.880 2,595,231 +0.70(+11.33%)
May 06, 2019 5.800 6.190 5.680 6.180 802,501 +0.35(+6.00%)
May 03, 2019 5.480 5.850 5.480 5.830 445,700 +0.36(+6.58%)
May 02, 2019 5.470 5.480 5.310 5.470 442,780 +0.01(+0.18%)
May 01, 2019 5.520 5.640 5.450 5.460 430,753 +0.05(+0.92%)
Apr 30, 2019 5.480 5.520 5.200 5.410 1,113,878 -0.40(-6.88%)
Apr 29, 2019 5.990 6.030 5.780 5.810 429,864 -0.18(-3.01%)
Apr 26, 2019 5.870 6.005 5.870 5.990 386,000 +0.09(+1.53%)
Apr 25, 2019 5.930 6.115 5.780 5.900 985,114 -0.01(-0.17%)
Apr 24, 2019 5.870 5.990 5.870 5.910 606,486 +0.04(+0.68%)
Apr 23, 2019 5.700 5.910 5.640 5.870 898,090 +0.13(+2.26%)
Apr 22, 2019 5.480 5.760 5.380 5.740 371,193 +0.26(+4.74%)
Apr 18, 2019 5.600 5.755 5.450 5.480 429,700 -0.12(-2.14%)
Apr 17, 2019 5.500 5.610 5.425 5.600 377,677 +0.14(+2.56%)
Apr 16, 2019 5.470 5.500 5.390 5.460 288,868 +0.01(+0.18%)
Apr 15, 2019 5.440 5.468 5.360 5.450 217,522 +0.02(+0.37%)
Apr 12, 2019 5.570 5.575 5.380 5.430 519,700 -0.09(-1.63%)
Apr 11, 2019 5.340 5.655 5.330 5.520 805,547 +0.18(+3.37%)
Apr 10, 2019 5.150 5.370 5.140 5.340 563,007 +0.19(+3.69%)
Apr 09, 2019 5.170 5.220 5.130 5.150 300,687 -0.04(-0.77%)
Apr 08, 2019 5.210 5.230 5.080 5.190 400,943 -0.03(-0.57%)
Apr 05, 2019 5.070 5.264 5.070 5.220 484,600 +0.15(+2.96%)
Apr 04, 2019 5.090 5.165 5.045 5.070 280,189 -0.02(-0.39%)
Apr 03, 2019 5.100 5.190 5.030 5.090 625,666 -0.01(-0.20%)
Apr 02, 2019 5.080 5.130 4.970 5.100 732,940 -0.01(-0.20%)
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.