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 (%)
Sep 28, 2018 5.150 5.200 5.100 5.200 146,200 +0.05(+0.97%)
Sep 27, 2018 5.200 5.250 5.100 5.150 183,617 -0.05(-0.96%)
Sep 26, 2018 5.100 5.200 5.100 5.200 146,820 +0.05(+0.97%)
Sep 25, 2018 5.250 5.284 5.150 5.150 187,394 -0.10(-1.90%)
Sep 24, 2018 5.000 5.300 5.000 5.250 272,327 +0.20(+3.96%)
Sep 21, 2018 5.000 5.150 4.950 5.050 606,600 +0.05(+1.00%)
Sep 20, 2018 5.050 5.050 5.000 5.000 127,361 +0.00(+0.00%)
Sep 19, 2018 4.950 5.050 4.950 5.000 191,282 +0.00(+0.00%)
Sep 18, 2018 4.950 5.050 4.900 5.000 205,909 +0.05(+1.01%)
Sep 17, 2018 4.900 4.950 4.900 4.950 175,660 +0.00(+0.00%)
Sep 14, 2018 4.900 4.950 4.900 4.950 230,700 +0.05(+1.02%)
Sep 13, 2018 4.950 5.000 4.900 4.900 217,473 -0.05(-1.01%)
Sep 12, 2018 5.100 5.100 4.800 4.950 367,877 -0.10(-1.98%)
Sep 11, 2018 5.100 5.150 4.900 5.050 284,080 -0.15(-2.88%)
Sep 10, 2018 4.950 5.200 4.900 5.200 236,351 +0.20(+4.00%)
Sep 07, 2018 4.950 5.050 4.900 5.000 326,600 -0.05(-0.99%)
Sep 06, 2018 5.150 5.170 4.800 5.050 865,433 -0.10(-1.94%)
Sep 05, 2018 5.200 5.225 5.100 5.150 493,167 -0.05(-0.96%)
Sep 04, 2018 5.250 5.300 5.150 5.200 318,244 -0.05(-0.95%)
Aug 31, 2018 5.250 5.250 5.250 0 -0.05(-0.94%)
Aug 30, 2018 5.250 5.325 5.225 5.300 356,609 +0.05(+0.95%)
Aug 29, 2018 5.250 5.300 5.150 5.250 370,837 +0.05(+0.96%)
Aug 28, 2018 5.200 5.250 5.150 5.200 206,203 +0.00(+0.00%)
Aug 27, 2018 5.150 5.300 5.150 5.200 343,268 -0.05(-0.95%)
Aug 24, 2018 5.300 5.300 5.200 5.250 290,500 -0.05(-0.94%)
Aug 23, 2018 5.400 5.400 5.250 5.300 261,705 -0.05(-0.93%)
Aug 22, 2018 5.300 5.400 5.290 5.350 227,554 +0.05(+0.94%)
Aug 21, 2018 5.300 5.350 5.250 5.300 254,263 +0.05(+0.95%)
Aug 20, 2018 5.200 5.350 5.150 5.250 416,126 +0.05(+0.96%)
Aug 17, 2018 5.200 5.200 5.150 5.200 169,600 -0.05(-0.95%)
Aug 16, 2018 5.150 5.250 5.100 5.250 212,307 +0.15(+2.94%)
Aug 15, 2018 5.200 5.200 5.100 5.100 315,316 -0.05(-0.97%)
Aug 14, 2018 5.300 5.300 5.050 5.150 845,293 -0.20(-3.74%)
Aug 13, 2018 5.400 5.400 5.250 5.350 273,576 -0.05(-0.93%)
Aug 10, 2018 5.450 5.450 5.300 5.400 366,800 +0.00(+0.00%)
Aug 09, 2018 5.400 5.450 5.250 5.400 314,061 +0.05(+0.93%)
Aug 08, 2018 5.900 6.150 5.200 5.350 1,610,922 -0.20(-3.60%)
Aug 07, 2018 5.450 5.550 5.450 5.550 436,591 +0.10(+1.83%)
Aug 06, 2018 5.500 5.500 5.400 5.450 245,583 -0.10(-1.80%)
Aug 03, 2018 5.700 5.750 5.500 5.550 315,200 -0.15(-2.63%)
Aug 02, 2018 5.600 5.700 5.500 5.700 210,937 +0.10(+1.79%)
Aug 01, 2018 5.700 5.750 5.500 5.600 317,464 -0.10(-1.75%)
Jul 31, 2018 5.650 5.850 5.600 5.700 249,959 +0.10(+1.79%)
Jul 30, 2018 5.750 5.775 5.600 5.600 372,739 -0.15(-2.61%)
Jul 27, 2018 5.900 5.950 5.650 5.750 513,700 -0.25(-4.17%)
Jul 26, 2018 5.900 6.000 5.850 6.000 331,160 +0.10(+1.69%)
Jul 25, 2018 5.750 5.950 5.650 5.900 320,351 +0.20(+3.51%)
Jul 24, 2018 5.850 6.000 5.650 5.700 846,941 -0.05(-0.87%)
Jul 23, 2018 5.300 5.850 5.258 5.750 1,675,512 +0.45(+8.49%)
Jul 20, 2018 5.450 5.483 5.300 5.300 261,924 -0.10(-1.85%)
Jul 19, 2018 5.300 5.450 5.150 5.400 261,543 +0.20(+3.85%)
Jul 18, 2018 5.150 5.250 5.100 5.200 450,319 +0.05(+0.97%)
Jul 17, 2018 5.350 5.500 5.150 5.150 378,472 -0.25(-4.63%)
Jul 16, 2018 5.600 5.645 5.300 5.400 275,027 -0.20(-3.57%)
Jul 13, 2018 5.650 5.800 5.550 5.600 476,334 +0.00(+0.00%)
Jul 12, 2018 5.200 5.650 5.150 5.600 992,745 +0.40(+7.69%)
Jul 11, 2018 5.050 5.175 4.950 5.200 345,185 +0.10(+1.96%)
Jul 10, 2018 5.150 5.150 5.050 5.100 212,553 -0.05(-0.97%)
Jul 09, 2018 5.150 5.200 5.050 5.150 239,504 +0.00(+0.00%)
Jul 06, 2018 5.150 5.216 5.100 5.150 292,309 +0.00(+0.00%)
Jul 05, 2018 5.100 5.200 4.950 5.150 303,691 +0.05(+0.98%)
Jul 03, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
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.