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 (%)
Jan 31, 2020 8.860 8.880 8.080 8.160 1,818,100 -0.73(-8.21%)
Jan 30, 2020 8.760 9.000 8.760 8.890 940,022 +0.16(+1.83%)
Jan 29, 2020 8.600 8.740 8.510 8.730 840,360 +0.25(+2.95%)
Jan 28, 2020 8.440 8.520 8.270 8.480 611,311 +0.10(+1.19%)
Jan 27, 2020 8.440 8.510 8.210 8.380 974,230 -0.29(-3.34%)
Jan 24, 2020 8.960 8.990 8.610 8.670 739,200 -0.24(-2.69%)
Jan 23, 2020 8.940 9.000 8.820 8.910 909,125 +0.03(+0.34%)
Jan 22, 2020 8.930 8.980 8.800 8.880 836,593 +0.01(+0.11%)
Jan 21, 2020 8.940 8.990 8.630 8.870 1,070,970 +0.02(+0.23%)
Jan 17, 2020 8.660 9.020 8.660 8.850 1,574,100 +0.25(+2.91%)
Jan 16, 2020 8.450 8.620 8.390 8.600 852,774 +0.27(+3.24%)
Jan 15, 2020 8.290 8.350 8.150 8.330 825,809 +0.08(+0.97%)
Jan 14, 2020 8.230 8.300 8.080 8.250 812,968 +0.05(+0.61%)
Jan 13, 2020 8.030 8.240 7.920 8.200 1,153,736 +0.24(+3.02%)
Jan 10, 2020 8.190 8.220 7.910 7.960 795,900 -0.19(-2.33%)
Jan 09, 2020 8.000 8.350 7.960 8.150 1,084,416 +0.22(+2.77%)
Jan 08, 2020 7.770 8.010 7.760 7.930 908,813 +0.17(+2.19%)
Jan 07, 2020 7.660 7.820 7.570 7.760 795,699 +0.06(+0.78%)
Jan 06, 2020 7.770 7.930 7.480 7.700 1,064,516 -0.09(-1.16%)
Jan 03, 2020 7.560 8.000 7.390 7.790 1,507,700 +0.22(+2.91%)
Jan 02, 2020 7.350 7.680 7.320 7.570 1,195,625 +0.31(+4.27%)
Dec 31, 2019 7.360 7.450 7.160 7.260 907,100 -0.11(-1.49%)
Dec 30, 2019 7.750 7.780 7.370 7.370 950,392 -0.39(-5.03%)
Dec 27, 2019 7.850 7.870 7.745 7.760 426,300 -0.11(-1.40%)
Dec 26, 2019 7.710 7.930 7.710 7.870 583,162 +0.23(+3.01%)
Dec 24, 2019 7.540 7.700 7.470 7.640 461,300 +0.06(+0.79%)
Dec 23, 2019 7.740 7.800 7.550 7.580 607,863 -0.12(-1.56%)
Dec 20, 2019 7.950 7.990 7.620 7.700 1,112,900 -0.17(-2.16%)
Dec 19, 2019 7.710 8.000 7.680 7.870 733,121 +0.15(+1.94%)
Dec 18, 2019 7.770 7.820 7.680 7.720 558,825 -0.02(-0.26%)
Dec 17, 2019 7.790 7.850 7.630 7.740 742,319 -0.06(-0.77%)
Dec 16, 2019 7.770 8.000 7.660 7.800 950,325 +0.10(+1.30%)
Dec 13, 2019 7.740 7.960 7.580 7.700 1,209,700 -0.05(-0.65%)
Dec 12, 2019 7.120 7.790 7.080 7.750 2,327,930 +0.65(+9.15%)
Dec 11, 2019 6.900 7.110 6.710 7.100 875,883 +0.25(+3.65%)
Dec 10, 2019 7.140 7.150 6.760 6.850 1,290,110 -0.34(-4.73%)
Dec 09, 2019 7.380 7.450 7.180 7.190 454,735 -0.15(-2.04%)
Dec 06, 2019 7.260 7.390 7.140 7.340 650,000 +0.05(+0.69%)
Dec 05, 2019 7.310 7.510 7.280 7.290 771,181 -0.02(-0.27%)
Dec 04, 2019 7.220 7.380 7.110 7.310 720,364 +0.12(+1.67%)
Dec 03, 2019 7.140 7.220 6.960 7.190 503,856 -0.04(-0.55%)
Dec 02, 2019 7.390 7.410 7.180 7.230 526,640 -0.12(-1.63%)
Nov 29, 2019 7.400 7.450 7.310 7.350 234,400 -0.09(-1.21%)
Nov 27, 2019 7.300 7.460 7.140 7.440 498,300 +0.16(+2.20%)
Nov 26, 2019 7.290 7.560 7.210 7.280 1,069,569 +0.01(+0.14%)
Nov 25, 2019 7.010 7.400 6.900 7.270 1,190,470 +0.30(+4.30%)
Nov 22, 2019 6.500 7.000 6.460 6.970 1,089,100 +0.50(+7.73%)
Nov 21, 2019 6.450 6.470 6.320 6.470 526,913 +0.08(+1.25%)
Nov 20, 2019 6.500 6.520 6.250 6.390 1,060,707 -0.13(-1.99%)
Nov 19, 2019 6.690 6.740 6.470 6.520 986,362 -0.18(-2.69%)
Nov 18, 2019 6.830 6.850 6.600 6.700 731,033 -0.10(-1.47%)
Nov 15, 2019 6.700 6.800 6.630 6.800 772,800 +0.13(+1.95%)
Nov 14, 2019 6.580 6.700 6.470 6.670 772,835 +0.08(+1.21%)
Nov 13, 2019 6.900 6.920 6.550 6.590 1,227,833 -0.32(-4.63%)
Nov 12, 2019 6.940 7.030 6.850 6.910 489,113 +0.00(+0.00%)
Nov 11, 2019 7.150 7.260 6.850 6.910 836,491 -0.25(-3.49%)
Nov 08, 2019 7.090 7.260 6.910 7.160 911,300 +0.07(+0.99%)
Nov 07, 2019 6.720 7.410 6.700 7.090 2,275,130 +0.45(+6.78%)
Nov 06, 2019 6.780 6.890 6.510 6.640 1,141,195 -0.13(-1.92%)
Nov 05, 2019 6.710 6.850 6.510 6.770 932,254 +0.11(+1.65%)
Nov 04, 2019 7.050 7.100 6.660 6.660 896,052 -0.38(-5.40%)
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.