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 29, 2019 8.020 8.133 7.992 8.049 65,821 +0.03(+0.35%)
Nov 27, 2019 7.944 8.058 7.944 8.020 76,264 +0.08(+0.95%)
Nov 26, 2019 7.963 8.011 7.925 7.944 59,570 -0.02(-0.24%)
Nov 25, 2019 7.906 7.982 7.869 7.963 99,205 +0.06(+0.72%)
Nov 22, 2019 7.897 7.973 7.840 7.906 139,449 -0.12(-1.53%)
Nov 21, 2019 8.105 8.105 7.910 8.030 136,197 +0.00(+0.04%)
Nov 20, 2019 8.036 8.073 7.989 8.027 96,246 +0.00(+0.00%)
Nov 19, 2019 8.036 8.064 8.003 8.027 95,603 +0.03(+0.35%)
Nov 18, 2019 8.017 8.073 7.980 7.998 132,083 +0.02(+0.24%)
Nov 15, 2019 8.017 8.102 7.980 7.980 72,221 -0.06(-0.70%)
Nov 14, 2019 8.036 8.130 7.998 8.036 147,343 +0.00(+0.00%)
Nov 13, 2019 7.933 8.073 7.904 8.036 118,558 +0.08(+1.06%)
Nov 12, 2019 8.055 8.149 7.942 7.951 129,855 -0.07(-0.82%)
Nov 11, 2019 7.867 8.036 7.867 8.017 128,452 +0.15(+1.91%)
Nov 08, 2019 7.773 7.876 7.754 7.867 72,221 +0.08(+0.96%)
Nov 07, 2019 7.820 7.829 7.764 7.792 70,885 +0.02(+0.24%)
Nov 06, 2019 7.820 7.848 7.726 7.773 83,974 -0.03(-0.36%)
Nov 05, 2019 7.670 7.961 7.670 7.801 251,516 +0.05(+0.61%)
Nov 04, 2019 7.679 7.819 7.670 7.754 176,575 +0.01(+0.12%)
Nov 01, 2019 7.726 7.754 7.707 7.745 102,047 +0.04(+0.49%)
Oct 31, 2019 7.782 7.792 7.679 7.707 75,510 -0.08(-0.96%)
Oct 30, 2019 7.848 7.867 7.758 7.782 79,890 -0.07(-0.84%)
Oct 29, 2019 7.923 7.942 7.801 7.848 109,028 -0.04(-0.48%)
Oct 28, 2019 7.876 7.914 7.792 7.886 184,886 +0.05(+0.60%)
Oct 25, 2019 7.848 7.876 7.792 7.839 93,526 -0.04(-0.48%)
Oct 24, 2019 7.876 7.914 7.839 7.876 118,683 -0.01(-0.12%)
Oct 23, 2019 7.914 7.914 7.820 7.886 108,081 +0.00(+0.00%)
Oct 22, 2019 7.858 7.904 7.839 7.886 97,973 +0.00(+0.00%)
Oct 21, 2019 8.402 8.421 7.839 7.886 417,084 -0.58(-6.89%)
Oct 18, 2019 8.362 8.483 8.325 8.469 218,880 +0.10(+1.17%)
Oct 17, 2019 8.279 8.372 8.260 8.372 128,105 +0.09(+1.12%)
Oct 16, 2019 8.232 8.353 8.195 8.279 95,771 +0.09(+1.14%)
Oct 15, 2019 8.130 8.223 8.037 8.186 83,942 +0.10(+1.27%)
Oct 14, 2019 7.934 8.139 7.916 8.083 102,929 +0.16(+2.00%)
Oct 11, 2019 7.897 7.991 7.795 7.925 188,456 +0.04(+0.47%)
Oct 10, 2019 7.897 7.897 7.823 7.888 46,154 +0.01(+0.12%)
Oct 09, 2019 7.841 7.888 7.841 7.879 87,307 +0.04(+0.47%)
Oct 08, 2019 7.730 7.897 7.721 7.841 70,710 +0.07(+0.84%)
Oct 07, 2019 7.600 7.823 7.581 7.776 123,996 +0.11(+1.46%)
Oct 04, 2019 7.516 7.693 7.516 7.665 103,420 +0.07(+0.86%)
Oct 03, 2019 7.590 7.628 7.507 7.600 41,796 -0.01(-0.12%)
Oct 02, 2019 7.693 7.721 7.553 7.609 65,844 -0.09(-1.21%)
Oct 01, 2019 7.711 7.804 7.674 7.702 116,652 -0.01(-0.12%)
Sep 30, 2019 7.748 7.795 7.683 7.711 83,418 -0.07(-0.96%)
Sep 27, 2019 7.767 7.821 7.767 7.786 54,827 -0.01(-0.12%)
Sep 26, 2019 7.748 7.814 7.748 7.795 37,510 +0.03(+0.36%)
Sep 25, 2019 7.776 7.832 7.730 7.767 55,520 -0.03(-0.36%)
Sep 24, 2019 7.823 7.832 7.767 7.795 56,124 -0.02(-0.24%)
Sep 23, 2019 7.767 7.832 7.739 7.814 101,203 -0.01(-0.12%)
Sep 20, 2019 7.748 7.832 7.748 7.823 64,718 +0.02(+0.24%)
Sep 19, 2019 7.795 7.832 7.683 7.804 77,518 +0.01(+0.16%)
Sep 18, 2019 7.783 7.810 7.727 7.792 107,713 +0.01(+0.12%)
Sep 17, 2019 7.691 7.783 7.676 7.783 97,021 +0.10(+1.32%)
Sep 16, 2019 7.598 7.709 7.552 7.681 134,481 +0.08(+1.09%)
Sep 13, 2019 7.543 7.645 7.543 7.598 102,711 +0.06(+0.73%)
Sep 12, 2019 7.543 7.552 7.423 7.543 92,756 +0.00(+0.00%)
Sep 11, 2019 7.414 7.543 7.387 7.543 127,498 +0.16(+2.12%)
Sep 10, 2019 7.267 7.387 7.267 7.387 118,186 +0.12(+1.65%)
Sep 09, 2019 7.156 7.267 7.156 7.267 139,200 +0.12(+1.68%)
Sep 06, 2019 7.018 7.147 7.000 7.147 73,179 +0.13(+1.84%)
Sep 05, 2019 7.064 7.110 6.972 7.018 144,424 -0.03(-0.39%)
Sep 04, 2019 7.202 7.258 7.046 7.046 109,318 -0.16(-2.17%)
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.