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 30, 2019 6.370 6.680 6.080 6.540 3,129,796 -0.01(-0.15%)
Sep 27, 2019 6.520 6.600 5.860 6.550 5,229,900 -0.14(-2.09%)
Sep 26, 2019 7.230 7.235 6.530 6.690 2,600,161 -0.59(-8.10%)
Sep 25, 2019 7.430 7.620 7.230 7.280 1,455,687 -0.18(-2.41%)
Sep 24, 2019 8.000 8.000 7.405 7.460 1,634,618 -0.51(-6.40%)
Sep 23, 2019 7.780 7.990 7.600 7.970 741,445 +0.19(+2.44%)
Sep 20, 2019 7.940 7.970 7.640 7.780 1,177,400 -0.15(-1.89%)
Sep 19, 2019 7.960 8.150 7.910 7.930 778,788 +0.01(+0.13%)
Sep 18, 2019 8.050 8.200 7.785 7.920 863,405 -0.07(-0.88%)
Sep 17, 2019 7.670 8.190 7.650 7.990 1,122,637 +0.33(+4.31%)
Sep 16, 2019 7.650 7.760 7.550 7.660 862,668 +0.11(+1.46%)
Sep 13, 2019 7.380 7.631 7.311 7.550 894,800 +0.16(+2.17%)
Sep 12, 2019 7.360 7.480 7.185 7.390 802,209 +0.05(+0.68%)
Sep 11, 2019 7.120 7.390 7.050 7.340 745,113 +0.22(+3.09%)
Sep 10, 2019 7.350 7.430 7.070 7.120 1,269,707 -0.24(-3.26%)
Sep 09, 2019 7.900 7.920 7.210 7.360 2,610,111 -0.54(-6.84%)
Sep 06, 2019 8.220 8.260 7.850 7.900 1,329,100 -0.36(-4.36%)
Sep 05, 2019 8.320 8.450 8.110 8.260 980,883 +0.01(+0.12%)
Sep 04, 2019 8.310 8.430 8.110 8.250 1,112,965 -0.06(-0.72%)
Sep 03, 2019 8.050 8.450 7.980 8.310 1,497,247 +0.25(+3.10%)
Aug 30, 2019 7.810 8.070 7.650 8.060 1,165,600 +0.26(+3.33%)
Aug 29, 2019 7.900 7.989 7.610 7.800 839,547 -0.03(-0.38%)
Aug 28, 2019 7.770 7.880 7.590 7.830 1,434,126 +0.02(+0.26%)
Aug 27, 2019 8.030 8.174 7.660 7.810 968,304 -0.22(-2.74%)
Aug 26, 2019 7.900 8.040 7.760 8.030 1,050,320 +0.19(+2.42%)
Aug 23, 2019 8.300 8.384 7.800 7.840 1,356,900 -0.55(-6.56%)
Aug 22, 2019 8.490 8.560 8.260 8.390 923,916 -0.11(-1.29%)
Aug 21, 2019 8.770 8.810 8.430 8.500 1,036,348 -0.15(-1.73%)
Aug 20, 2019 8.490 8.680 8.300 8.650 1,079,306 +0.36(+4.34%)
Aug 19, 2019 8.100 8.420 8.048 8.290 1,158,258 +0.31(+3.88%)
Aug 16, 2019 7.420 8.000 7.420 7.980 1,354,200 +0.62(+8.42%)
Aug 15, 2019 7.620 7.620 7.210 7.360 1,670,995 -0.25(-3.29%)
Aug 14, 2019 7.310 7.650 7.230 7.610 1,998,644 +0.14(+1.87%)
Aug 13, 2019 7.480 7.690 7.120 7.470 2,105,647 -0.04(-0.53%)
Aug 12, 2019 7.630 7.700 7.450 7.510 1,565,804 -0.01(-0.13%)
Aug 09, 2019 8.500 8.950 7.221 7.520 5,528,700 -1.78(-19.14%)
Aug 08, 2019 9.480 9.820 9.050 9.300 2,683,637 -0.15(-1.59%)
Aug 07, 2019 8.650 9.520 8.540 9.450 2,693,968 +1.05(+12.50%)
Aug 06, 2019 8.380 8.588 8.190 8.400 910,697 +0.09(+1.08%)
Aug 05, 2019 8.500 8.500 7.985 8.310 1,315,871 -0.36(-4.15%)
Aug 02, 2019 8.750 8.880 8.430 8.670 1,176,700 -0.02(-0.23%)
Aug 01, 2019 8.520 9.020 8.410 8.690 1,907,288 +0.44(+5.33%)
Jul 31, 2019 8.190 8.510 8.120 8.250 1,380,753 +0.12(+1.48%)
Jul 30, 2019 7.900 8.220 7.840 8.130 692,598 +0.18(+2.26%)
Jul 29, 2019 8.010 8.050 7.750 7.950 630,353 -0.01(-0.13%)
Jul 26, 2019 7.970 7.970 7.750 7.960 538,300 +0.07(+0.89%)
Jul 25, 2019 7.970 8.140 7.830 7.890 710,573 -0.14(-1.74%)
Jul 24, 2019 8.090 8.130 7.850 8.030 748,515 -0.13(-1.59%)
Jul 23, 2019 8.140 8.170 7.800 8.160 676,469 +0.05(+0.62%)
Jul 22, 2019 8.190 8.235 7.875 8.110 887,575 -0.05(-0.61%)
Jul 19, 2019 8.340 8.380 8.095 8.160 779,900 -0.18(-2.16%)
Jul 18, 2019 8.320 8.467 8.200 8.340 865,489 +0.03(+0.36%)
Jul 17, 2019 8.180 8.500 8.120 8.310 1,189,655 +0.13(+1.59%)
Jul 16, 2019 7.810 8.250 7.710 8.180 1,675,582 +0.31(+3.94%)
Jul 15, 2019 7.980 7.980 7.720 7.870 602,626 -0.05(-0.63%)
Jul 12, 2019 7.640 7.950 7.570 7.920 652,800 +0.34(+4.49%)
Jul 11, 2019 7.790 7.850 7.540 7.580 530,124 -0.18(-2.32%)
Jul 10, 2019 7.800 7.830 7.550 7.760 750,207 -0.06(-0.77%)
Jul 09, 2019 7.880 8.000 7.680 7.820 782,086 -0.13(-1.64%)
Jul 08, 2019 7.960 8.126 7.870 7.950 844,009 -0.04(-0.50%)
Jul 05, 2019 8.150 8.170 7.850 7.990 918,400 -0.11(-1.36%)
Jul 03, 2019 8.010 8.400 7.994 8.100 940,700 +0.09(+1.12%)
Jul 02, 2019 7.850 8.050 7.720 8.010 1,525,096 +0.13(+1.65%)
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.