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 (%)
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%)
Apr 01, 2019 4.990 5.110 4.920 5.110 821,706 +0.14(+2.82%)
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%)
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.