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 (%)
Dec 29, 2017 5.497 5.497 5.497 0 -0.02(-0.27%)
Dec 28, 2017 5.550 5.587 5.489 5.512 416,799 -0.03(-0.54%)
Dec 27, 2017 5.618 5.629 5.512 5.542 450,392 -0.08(-1.48%)
Dec 26, 2017 5.663 5.693 5.618 5.625 301,957 -0.05(-0.80%)
Dec 22, 2017 5.663 5.746 5.663 5.671 139,391 +0.02(+0.40%)
Dec 21, 2017 5.701 5.746 5.648 5.648 183,502 -0.05(-0.93%)
Dec 20, 2017 5.754 5.761 5.618 5.701 323,245 -0.02(-0.40%)
Dec 19, 2017 5.738 5.799 5.678 5.723 114,823 -0.01(-0.22%)
Dec 18, 2017 5.751 5.811 5.691 5.736 309,707 +0.02(+0.39%)
Dec 15, 2017 5.714 5.788 5.714 5.714 262,167 +0.03(+0.53%)
Dec 14, 2017 5.654 5.706 5.654 5.684 146,038 +0.03(+0.53%)
Dec 13, 2017 5.706 5.729 5.639 5.654 268,630 -0.07(-1.30%)
Dec 12, 2017 5.714 5.800 5.714 5.729 123,056 -0.01(-0.26%)
Dec 11, 2017 5.766 5.785 5.721 5.743 167,423 -0.05(-0.90%)
Dec 08, 2017 5.855 5.855 5.758 5.796 117,694 -0.02(-0.39%)
Dec 07, 2017 5.826 5.833 5.773 5.818 75,933 +0.02(+0.39%)
Dec 06, 2017 5.788 5.870 5.766 5.796 158,211 -0.03(-0.51%)
Dec 05, 2017 5.826 5.878 5.773 5.826 115,950 +0.02(+0.39%)
Dec 04, 2017 5.676 5.826 5.669 5.803 103,120 +0.13(+2.37%)
Dec 01, 2017 5.676 5.699 5.646 5.669 168,618 -0.02(-0.39%)
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%)
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.