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, 2018 6.767 6.835 6.750 6.826 77,035 +0.06(+0.87%)
Nov 29, 2018 6.750 6.835 6.708 6.767 81,644 +0.04(+0.63%)
Nov 28, 2018 6.666 6.742 6.632 6.725 122,388 +0.08(+1.27%)
Nov 27, 2018 6.632 6.700 6.607 6.640 69,427 +0.02(+0.25%)
Nov 26, 2018 6.801 6.834 6.607 6.624 49,523 -0.13(-1.87%)
Nov 23, 2018 6.666 6.775 6.666 6.750 29,510 +0.07(+1.01%)
Nov 21, 2018 6.683 6.683 6.683 0 +0.03(+0.51%)
Nov 20, 2018 6.674 6.877 6.564 6.649 91,791 -0.04(-0.59%)
Nov 19, 2018 6.763 6.805 6.680 6.688 70,234 -0.04(-0.62%)
Nov 16, 2018 6.672 6.730 6.672 6.730 36,886 +0.02(+0.25%)
Nov 15, 2018 6.763 6.763 6.680 6.713 43,970 -0.05(-0.74%)
Nov 14, 2018 6.705 6.763 6.688 6.763 56,862 +0.09(+1.38%)
Nov 13, 2018 6.797 6.805 6.638 6.672 51,122 -0.02(-0.25%)
Nov 12, 2018 6.772 6.805 6.688 6.688 73,350 -0.12(-1.72%)
Nov 09, 2018 6.738 6.855 6.738 6.805 82,875 +0.03(+0.37%)
Nov 08, 2018 6.822 6.872 6.759 6.780 134,535 -0.04(-0.61%)
Nov 07, 2018 6.722 6.855 6.722 6.822 121,299 +0.08(+1.24%)
Nov 06, 2018 6.738 6.872 6.555 6.738 214,693 -0.13(-1.94%)
Nov 05, 2018 6.930 6.955 6.822 6.872 45,693 -0.04(-0.60%)
Nov 02, 2018 6.947 6.989 6.889 6.914 38,443 +0.00(+0.00%)
Nov 01, 2018 6.805 7.014 6.763 6.914 59,709 +0.08(+1.10%)
Oct 31, 2018 6.880 7.014 6.822 6.839 99,044 -0.01(-0.12%)
Oct 30, 2018 6.855 6.955 6.822 6.847 52,017 +0.00(+0.00%)
Oct 29, 2018 6.680 6.947 6.680 6.847 76,555 +0.19(+2.89%)
Oct 26, 2018 6.872 6.930 6.555 6.655 244,193 -0.28(-4.09%)
Oct 25, 2018 6.855 6.972 6.855 6.939 41,172 +0.09(+1.34%)
Oct 24, 2018 7.039 7.097 6.839 6.847 110,256 -0.24(-3.42%)
Oct 23, 2018 7.097 7.097 6.997 7.089 56,885 -0.08(-1.05%)
Oct 22, 2018 7.181 7.181 6.872 7.164 148,880 -0.01(-0.08%)
Oct 19, 2018 7.095 7.195 7.095 7.170 56,471 +0.03(+0.46%)
Oct 18, 2018 7.128 7.162 7.095 7.137 68,876 +0.02(+0.35%)
Oct 17, 2018 7.054 7.128 7.029 7.112 64,500 +0.02(+0.23%)
Oct 16, 2018 6.988 7.128 6.981 7.095 45,016 +0.10(+1.42%)
Oct 15, 2018 7.087 7.087 6.971 6.996 53,147 -0.07(-0.94%)
Oct 12, 2018 7.013 7.120 6.955 7.062 100,608 +0.12(+1.67%)
Oct 11, 2018 7.054 7.110 6.947 6.947 124,448 -0.14(-1.98%)
Oct 10, 2018 7.087 7.162 7.071 7.087 62,419 -0.03(-0.46%)
Oct 09, 2018 7.095 7.153 7.087 7.120 44,101 +0.00(+0.00%)
Oct 08, 2018 7.137 7.186 7.101 7.120 75,020 -0.06(-0.81%)
Oct 05, 2018 7.178 7.211 7.120 7.178 50,304 -0.03(-0.46%)
Oct 04, 2018 7.277 7.277 7.195 7.211 79,770 -0.01(-0.11%)
Oct 03, 2018 7.186 7.277 7.186 7.219 58,817 +0.02(+0.23%)
Oct 02, 2018 7.128 7.236 7.112 7.203 84,016 +0.07(+0.93%)
Oct 01, 2018 7.170 7.200 7.071 7.137 156,601 -0.07(-0.92%)
Sep 28, 2018 7.236 7.269 7.203 7.203 70,982 -0.05(-0.68%)
Sep 27, 2018 7.261 7.310 7.244 7.253 51,312 -0.02(-0.34%)
Sep 26, 2018 7.286 7.306 7.269 7.277 34,015 -0.01(-0.11%)
Sep 25, 2018 7.319 7.319 7.244 7.286 48,815 -0.01(-0.11%)
Sep 24, 2018 7.335 7.359 7.277 7.294 50,698 -0.01(-0.11%)
Sep 21, 2018 7.244 7.302 7.203 7.302 40,630 +0.04(+0.57%)
Sep 20, 2018 7.360 7.360 7.244 7.261 55,717 -0.12(-1.57%)
Sep 19, 2018 7.393 7.393 7.302 7.377 56,975 +0.04(+0.49%)
Sep 18, 2018 7.398 7.414 7.316 7.341 129,981 -0.03(-0.44%)
Sep 17, 2018 7.357 7.374 7.341 7.374 95,493 +0.04(+0.56%)
Sep 14, 2018 7.324 7.374 7.316 7.333 86,295 +0.03(+0.45%)
Sep 13, 2018 7.242 7.341 7.218 7.300 86,196 +0.06(+0.79%)
Sep 12, 2018 7.267 7.275 7.218 7.242 54,546 -0.02(-0.34%)
Sep 11, 2018 7.201 7.283 7.193 7.267 53,495 +0.07(+0.91%)
Sep 10, 2018 7.169 7.251 7.152 7.201 54,130 -0.02(-0.23%)
Sep 07, 2018 7.259 7.283 7.210 7.218 50,898 -0.04(-0.56%)
Sep 06, 2018 7.185 7.267 7.161 7.259 70,985 +0.05(+0.68%)
Sep 05, 2018 7.210 7.210 7.169 7.210 38,417 +0.01(+0.11%)
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.