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 (%)
Feb 28, 2020 7.311 7.457 6.941 7.107 409,095 -0.48(-6.30%)
Feb 27, 2020 8.189 8.189 7.496 7.584 459,745 -0.62(-7.60%)
Feb 26, 2020 8.150 8.452 8.150 8.208 124,772 -0.01(-0.12%)
Feb 25, 2020 8.715 8.793 8.147 8.218 345,743 -0.45(-5.17%)
Feb 24, 2020 8.735 8.764 8.540 8.666 211,309 -0.14(-1.55%)
Feb 21, 2020 8.842 8.900 8.783 8.803 103,915 -0.06(-0.66%)
Feb 20, 2020 8.851 8.878 8.754 8.861 77,029 +0.01(+0.11%)
Feb 19, 2020 8.832 8.871 8.822 8.851 78,658 +0.04(+0.48%)
Feb 18, 2020 8.858 8.887 8.809 8.809 218,056 -0.03(-0.33%)
Feb 14, 2020 8.829 8.867 8.800 8.838 103,216 +0.03(+0.33%)
Feb 13, 2020 8.800 8.819 8.703 8.809 102,385 +0.05(+0.55%)
Feb 12, 2020 8.790 8.848 8.722 8.761 110,426 +0.01(+0.11%)
Feb 11, 2020 8.674 8.790 8.664 8.751 192,709 +0.08(+0.89%)
Feb 10, 2020 8.626 8.728 8.616 8.674 146,694 +0.02(+0.22%)
Feb 07, 2020 8.616 8.698 8.587 8.655 127,338 +0.05(+0.56%)
Feb 06, 2020 8.597 8.645 8.548 8.606 125,919 +0.01(+0.11%)
Feb 05, 2020 8.587 8.635 8.529 8.597 133,279 +0.06(+0.68%)
Feb 04, 2020 8.558 8.635 8.500 8.539 117,681 +0.01(+0.11%)
Feb 03, 2020 8.404 8.548 8.404 8.529 128,948 +0.14(+1.61%)
Jan 31, 2020 8.288 8.452 8.288 8.394 125,267 +0.11(+1.28%)
Jan 30, 2020 8.336 8.355 8.278 8.288 159,254 +0.00(+0.00%)
Jan 29, 2020 8.452 8.452 8.278 8.288 144,304 -0.15(-1.83%)
Jan 28, 2020 8.529 8.597 8.433 8.442 123,327 -0.08(-0.91%)
Jan 27, 2020 8.568 8.590 8.500 8.520 67,427 -0.06(-0.68%)
Jan 24, 2020 8.626 8.674 8.568 8.577 101,353 -0.03(-0.34%)
Jan 23, 2020 8.597 8.684 8.568 8.606 159,216 -0.02(-0.19%)
Jan 22, 2020 8.728 8.737 8.575 8.623 240,772 -0.06(-0.66%)
Jan 21, 2020 8.575 8.785 8.575 8.680 320,003 +0.16(+1.91%)
Jan 17, 2020 8.527 8.594 8.508 8.517 123,929 +0.03(+0.34%)
Jan 16, 2020 8.546 8.594 8.450 8.489 166,168 -0.05(-0.56%)
Jan 15, 2020 8.479 8.565 8.441 8.536 118,589 +0.09(+1.02%)
Jan 14, 2020 8.460 8.498 8.422 8.450 161,406 +0.00(+0.00%)
Jan 13, 2020 8.402 8.489 8.355 8.450 187,698 +0.10(+1.15%)
Jan 10, 2020 8.288 8.412 8.278 8.355 181,086 +0.04(+0.46%)
Jan 09, 2020 8.441 8.469 8.278 8.316 276,568 -0.11(-1.25%)
Jan 08, 2020 8.383 8.460 8.383 8.422 101,061 +0.04(+0.46%)
Jan 07, 2020 8.393 8.450 8.374 8.383 139,102 +0.04(+0.46%)
Jan 06, 2020 8.335 8.450 8.335 8.345 123,991 +0.01(+0.11%)
Jan 03, 2020 8.268 8.450 8.268 8.335 138,453 +0.07(+0.81%)
Jan 02, 2020 8.335 8.355 8.240 8.268 111,291 -0.09(-1.03%)
Dec 31, 2019 8.221 8.374 8.221 8.355 187,356 +0.14(+1.75%)
Dec 30, 2019 8.182 8.307 8.134 8.211 157,430 +0.05(+0.59%)
Dec 27, 2019 8.154 8.249 8.058 8.163 132,079 +0.04(+0.47%)
Dec 26, 2019 8.163 8.211 8.087 8.125 265,621 -0.08(-0.93%)
Dec 24, 2019 8.249 8.260 8.182 8.201 35,214 -0.04(-0.46%)
Dec 23, 2019 8.316 8.316 8.192 8.240 96,695 -0.08(-0.92%)
Dec 20, 2019 8.422 8.422 8.207 8.316 168,234 -0.09(-1.10%)
Dec 19, 2019 8.466 8.513 8.380 8.409 185,295 -0.03(-0.34%)
Dec 18, 2019 8.352 8.494 8.324 8.437 172,065 +0.09(+1.14%)
Dec 17, 2019 8.314 8.418 8.314 8.343 163,790 +0.00(+0.00%)
Dec 16, 2019 8.409 8.409 8.124 8.343 181,723 -0.05(-0.56%)
Dec 13, 2019 8.295 8.418 8.295 8.390 80,800 +0.07(+0.80%)
Dec 12, 2019 8.286 8.352 8.238 8.324 130,188 +0.07(+0.80%)
Dec 11, 2019 8.153 8.286 8.095 8.257 93,773 +0.13(+1.63%)
Dec 10, 2019 8.058 8.153 8.058 8.124 89,297 +0.07(+0.82%)
Dec 09, 2019 8.030 8.105 8.001 8.058 104,729 -0.01(-0.12%)
Dec 06, 2019 8.105 8.124 8.001 8.068 117,298 -0.01(-0.12%)
Dec 05, 2019 8.087 8.105 8.049 8.077 58,918 -0.04(-0.47%)
Dec 04, 2019 8.068 8.124 8.049 8.115 84,305 +0.02(+0.23%)
Dec 03, 2019 8.011 8.096 7.963 8.096 89,719 +0.08(+0.95%)
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.