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

Capitala Finance Crp (NQ: CPTA )

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 (%)
Nov 30, 2017 5.676 5.699 5.616 5.691 135,159 +0.01(+0.26%)
Nov 29, 2017 5.691 5.699 5.639 5.676 146,162 +0.01(+0.13%)
Nov 28, 2017 5.602 5.699 5.602 5.669 145,598 +0.06(+1.07%)
Nov 27, 2017 5.714 5.729 5.609 5.609 196,580 -0.09(-1.57%)
Nov 24, 2017 5.788 5.818 5.646 5.699 105,684 -0.09(-1.55%)
Nov 22, 2017 5.602 5.855 5.573 5.788 245,072 +0.17(+3.06%)
Nov 21, 2017 5.602 5.639 5.527 5.616 124,074 +0.04(+0.67%)
Nov 20, 2017 5.587 5.683 5.572 5.579 234,638 -0.04(-0.75%)
Nov 17, 2017 5.540 5.740 5.489 5.621 321,005 +0.01(+0.13%)
Nov 16, 2017 5.533 5.806 5.518 5.614 520,326 -0.04(-0.78%)
Nov 15, 2017 5.688 5.814 5.651 5.658 172,503 -0.05(-0.91%)
Nov 14, 2017 5.688 5.777 5.688 5.710 160,627 -0.04(-0.64%)
Nov 13, 2017 5.629 5.769 5.577 5.747 314,649 +0.08(+1.43%)
Nov 10, 2017 5.836 5.902 5.636 5.666 340,878 -0.19(-3.28%)
Nov 09, 2017 5.858 5.947 5.850 5.858 149,599 -0.06(-1.00%)
Nov 08, 2017 5.850 5.975 5.850 5.917 170,931 +0.07(+1.14%)
Nov 07, 2017 6.035 6.157 5.850 5.850 432,497 -0.16(-2.70%)
Nov 06, 2017 5.998 6.043 5.947 6.013 175,510 +0.04(+0.74%)
Nov 03, 2017 5.873 6.057 5.850 5.969 214,038 +0.07(+1.13%)
Nov 02, 2017 6.116 6.116 5.865 5.902 341,369 -0.22(-3.62%)
Nov 01, 2017 6.131 6.203 6.087 6.124 201,878 -0.02(-0.36%)
Oct 31, 2017 6.264 6.301 6.146 6.146 165,591 -0.12(-1.89%)
Oct 30, 2017 6.279 6.316 6.212 6.264 159,343 -0.03(-0.47%)
Oct 27, 2017 6.301 6.331 6.249 6.294 163,799 -0.01(-0.23%)
Oct 26, 2017 6.257 6.338 6.257 6.308 144,723 +0.03(+0.47%)
Oct 25, 2017 6.397 6.423 6.205 6.279 330,895 -0.16(-2.52%)
Oct 24, 2017 6.560 6.560 6.368 6.441 328,376 -0.13(-2.02%)
Oct 23, 2017 6.626 6.641 6.545 6.574 118,588 -0.03(-0.45%)
Oct 20, 2017 6.552 6.670 6.545 6.604 199,460 -0.00(-0.07%)
Oct 19, 2017 6.609 6.682 6.602 6.609 199,168 -0.01(-0.11%)
Oct 18, 2017 6.689 6.689 6.609 6.616 337,871 -0.04(-0.55%)
Oct 17, 2017 6.660 6.704 6.646 6.653 156,587 -0.03(-0.44%)
Oct 16, 2017 6.748 6.755 6.675 6.682 111,846 -0.03(-0.44%)
Oct 13, 2017 6.733 6.741 6.646 6.711 168,044 -0.03(-0.43%)
Oct 12, 2017 6.704 6.792 6.595 6.741 266,504 +0.08(+1.21%)
Oct 11, 2017 6.682 6.733 6.616 6.660 222,901 -0.04(-0.66%)
Oct 10, 2017 6.704 6.733 6.667 6.704 158,219 -0.02(-0.33%)
Oct 09, 2017 6.675 6.777 6.660 6.726 198,702 +0.03(+0.44%)
Oct 06, 2017 6.689 6.726 6.667 6.697 118,701 +0.01(+0.22%)
Oct 05, 2017 6.587 6.726 6.587 6.682 159,974 +0.05(+0.77%)
Oct 04, 2017 6.660 6.720 6.587 6.631 509,001 -0.07(-0.98%)
Oct 03, 2017 6.755 6.807 6.660 6.697 779,697 -0.59(-8.04%)
Oct 02, 2017 7.019 7.319 7.019 7.282 251,325 +0.30(+4.30%)
Sep 29, 2017 6.814 7.077 6.814 6.982 214,605 +0.14(+2.03%)
Sep 28, 2017 6.807 6.876 6.748 6.843 174,590 -0.01(-0.21%)
Sep 27, 2017 6.894 6.748 6.858 173,311 -0.01(-0.11%)
Sep 26, 2017 6.850 6.953 6.843 6.865 125,738 +0.05(+0.75%)
Sep 25, 2017 6.807 6.880 6.792 6.814 103,885 +0.01(+0.22%)
Sep 22, 2017 6.660 6.821 6.660 6.799 156,442 +0.11(+1.64%)
Sep 21, 2017 6.697 6.726 6.638 6.689 86,571 +0.01(+0.11%)
Sep 20, 2017 6.660 6.770 6.514 6.682 207,800 +0.01(+0.11%)
Sep 19, 2017 6.660 6.741 6.611 6.675 133,375 -0.01(-0.22%)
Sep 18, 2017 6.747 6.798 6.682 6.689 245,403 -0.06(-0.86%)
Sep 15, 2017 6.661 6.747 6.661 6.747 130,118 +0.08(+1.19%)
Sep 14, 2017 6.726 6.776 6.574 6.668 144,497 -0.04(-0.65%)
Sep 13, 2017 6.675 6.783 6.675 6.711 212,149 +0.00(+0.00%)
Sep 12, 2017 6.754 6.783 6.689 6.711 150,479 -0.01(-0.21%)
Sep 11, 2017 6.574 6.740 6.566 6.726 154,719 +0.19(+2.87%)
Sep 08, 2017 6.545 6.596 6.509 6.538 94,182 +0.00(+0.00%)
Sep 07, 2017 6.560 6.560 6.401 6.538 173,760 -0.01(-0.22%)
Sep 06, 2017 6.610 6.615 6.458 6.552 186,118 -0.03(-0.44%)
Sep 05, 2017 6.408 6.610 6.386 6.581 203,881 +0.19(+3.05%)
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.