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 (%)
Mar 29, 2019 4.980 5.000 4.800 4.970 616,200 +0.03(+0.61%)
Mar 28, 2019 4.800 4.970 4.790 4.940 346,678 +0.15(+3.13%)
Mar 27, 2019 4.790 4.815 4.690 4.790 451,843 +0.01(+0.21%)
Mar 26, 2019 4.850 4.870 4.680 4.780 470,640 -0.03(-0.62%)
Mar 25, 2019 4.850 4.910 4.670 4.810 636,277 -0.04(-0.82%)
Mar 22, 2019 5.110 5.120 4.800 4.850 858,800 -0.30(-5.83%)
Mar 21, 2019 5.220 5.310 5.080 5.150 840,752 -0.11(-2.09%)
Mar 20, 2019 5.170 5.330 5.120 5.260 588,034 +0.08(+1.54%)
Mar 19, 2019 5.170 5.190 5.105 5.180 494,841 +0.05(+0.97%)
Mar 18, 2019 5.090 5.270 5.090 5.130 683,959 +0.06(+1.18%)
Mar 15, 2019 5.050 5.110 5.000 5.070 1,441,400 +0.01(+0.20%)
Mar 14, 2019 5.070 5.280 4.910 5.060 948,147 +0.05(+1.00%)
Mar 13, 2019 4.930 5.070 4.850 5.010 526,854 +0.10(+2.04%)
Mar 12, 2019 4.950 5.060 4.900 4.910 465,816 -0.03(-0.61%)
Mar 11, 2019 4.750 5.020 4.650 4.940 1,022,978 +0.19(+4.00%)
Mar 08, 2019 4.660 4.809 4.540 4.750 664,700 -0.01(-0.21%)
Mar 07, 2019 4.730 4.840 4.600 4.760 584,665 +0.00(+0.00%)
Mar 06, 2019 4.810 4.950 4.380 4.760 2,799,657 -0.51(-9.68%)
Mar 05, 2019 5.380 5.410 5.230 5.270 745,134 -0.09(-1.68%)
Mar 04, 2019 5.390 5.400 5.210 5.360 618,507 -0.02(-0.37%)
Mar 01, 2019 5.290 5.400 5.240 5.380 548,500 +0.15(+2.87%)
Feb 28, 2019 5.380 5.380 5.150 5.230 909,425 -0.15(-2.79%)
Feb 27, 2019 5.160 5.450 5.130 5.380 687,805 +0.22(+4.26%)
Feb 26, 2019 5.150 5.230 5.000 5.160 543,421 +0.01(+0.19%)
Feb 25, 2019 5.180 5.260 5.140 5.150 499,788 +0.01(+0.19%)
Feb 22, 2019 5.030 5.150 5.010 5.140 480,000 +0.11(+2.19%)
Feb 21, 2019 5.090 5.110 5.010 5.030 394,673 -0.06(-1.18%)
Feb 20, 2019 5.030 5.150 5.000 5.090 549,871 +0.08(+1.60%)
Feb 19, 2019 4.950 5.050 4.860 5.010 574,784 +0.06(+1.21%)
Feb 15, 2019 4.750 4.990 4.650 4.950 613,300 +0.24(+5.10%)
Feb 14, 2019 4.530 4.750 4.490 4.710 660,033 +0.14(+3.06%)
Feb 13, 2019 4.520 4.570 4.380 4.570 422,073 +0.07(+1.56%)
Feb 12, 2019 4.400 4.580 4.380 4.500 431,156 +0.15(+3.45%)
Feb 11, 2019 4.330 4.380 4.300 4.350 314,628 +0.03(+0.69%)
Feb 08, 2019 4.300 4.380 4.230 4.320 438,700 +0.01(+0.23%)
Feb 07, 2019 4.400 4.600 4.300 4.310 1,097,281 -0.10(-2.27%)
Feb 06, 2019 4.380 4.460 4.320 4.410 381,120 +0.03(+0.68%)
Feb 05, 2019 4.380 4.480 4.280 4.380 634,892 +0.00(+0.00%)
Feb 04, 2019 4.310 4.390 4.230 4.380 696,081 +0.09(+2.10%)
Feb 01, 2019 4.420 4.560 4.190 4.290 901,500 -0.10(-2.28%)
Jan 31, 2019 4.060 4.500 4.050 4.390 1,840,246 +0.37(+9.20%)
Jan 30, 2019 4.000 4.050 3.950 4.020 603,093 +0.06(+1.52%)
Jan 29, 2019 4.070 4.110 3.950 3.960 234,015 -0.08(-1.98%)
Jan 28, 2019 4.090 4.180 3.950 4.040 453,063 -0.05(-1.22%)
Jan 25, 2019 3.990 4.090 3.980 4.090 482,000 +0.15(+3.81%)
Jan 24, 2019 3.930 4.000 3.900 3.940 602,999 +0.01(+0.25%)
Jan 23, 2019 4.100 4.170 3.840 3.930 866,021 -0.16(-3.91%)
Jan 22, 2019 4.240 4.250 4.040 4.090 562,425 -0.15(-3.54%)
Jan 18, 2019 4.190 4.280 4.140 4.240 545,800 +0.07(+1.68%)
Jan 17, 2019 4.050 4.220 4.020 4.170 775,813 +0.11(+2.71%)
Jan 16, 2019 4.090 4.240 3.960 4.060 729,896 +0.00(+0.00%)
Jan 15, 2019 4.390 4.440 4.040 4.060 1,161,177 -0.31(-7.09%)
Jan 14, 2019 4.110 4.450 4.110 4.370 1,006,616 +0.27(+6.59%)
Jan 11, 2019 4.000 4.160 3.970 4.100 590,500 +0.11(+2.76%)
Jan 10, 2019 3.990 4.070 3.890 3.990 421,415 +0.00(+0.00%)
Jan 09, 2019 3.940 4.100 3.900 3.990 577,416 +0.09(+2.31%)
Jan 08, 2019 4.090 4.150 3.800 3.900 750,201 -0.17(-4.18%)
Jan 07, 2019 3.940 4.090 3.890 4.070 567,050 +0.11(+2.78%)
Jan 04, 2019 3.770 4.000 3.770 3.960 876,000 +0.23(+6.17%)
Jan 03, 2019 3.800 3.870 3.700 3.730 788,129 -0.11(-2.86%)
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.