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 (%)
Mar 31, 2017 9.762 9.858 9.734 9.837 99,496 +0.13(+1.34%)
Mar 30, 2017 9.864 9.882 9.673 9.707 173,237 -0.16(-1.60%)
Mar 29, 2017 9.590 9.919 9.565 9.864 253,890 +0.29(+3.08%)
Mar 28, 2017 9.727 9.768 9.553 9.570 154,192 -0.16(-1.69%)
Mar 27, 2017 9.686 9.782 9.604 9.734 175,728 +0.04(+0.42%)
Mar 24, 2017 9.707 9.707 9.590 9.693 124,662 +0.07(+0.71%)
Mar 23, 2017 9.755 9.810 9.604 9.625 96,050 -0.10(-0.99%)
Mar 22, 2017 9.714 9.830 9.618 9.721 164,440 +0.00(+0.00%)
Mar 21, 2017 9.919 9.926 9.590 9.721 212,972 -0.12(-1.18%)
Mar 20, 2017 9.810 9.912 9.769 9.837 155,108 +0.08(+0.84%)
Mar 17, 2017 9.735 9.802 9.654 9.756 150,581 +0.10(+1.05%)
Mar 16, 2017 9.722 9.837 9.640 9.654 213,510 +0.01(+0.14%)
Mar 15, 2017 9.633 9.749 9.565 9.640 149,929 +0.07(+0.78%)
Mar 14, 2017 9.613 9.613 9.511 9.565 101,687 -0.03(-0.28%)
Mar 13, 2017 9.565 9.667 9.504 9.593 147,461 +0.12(+1.29%)
Mar 10, 2017 9.511 9.694 9.443 9.470 171,387 +0.04(+0.43%)
Mar 09, 2017 9.701 9.851 9.430 9.430 199,102 -0.32(-3.27%)
Mar 08, 2017 9.756 9.857 9.565 9.749 220,805 +0.18(+1.92%)
Mar 07, 2017 9.531 9.586 9.443 9.565 79,810 +0.05(+0.50%)
Mar 06, 2017 9.491 9.606 9.436 9.518 135,652 +0.03(+0.29%)
Mar 03, 2017 9.450 9.535 9.423 9.491 73,535 +0.04(+0.43%)
Mar 02, 2017 9.484 9.586 9.423 9.450 150,208 -0.04(-0.43%)
Mar 01, 2017 9.280 9.521 9.280 9.491 182,654 +0.28(+3.02%)
Feb 28, 2017 9.660 9.660 9.064 9.212 268,655 -0.42(-4.37%)
Feb 27, 2017 9.946 9.946 9.559 9.633 135,056 -0.31(-3.14%)
Feb 24, 2017 9.817 9.946 9.776 9.946 81,252 +0.12(+1.17%)
Feb 23, 2017 9.769 9.844 9.647 9.830 75,798 +0.11(+1.12%)
Feb 22, 2017 9.803 9.925 9.674 9.722 143,007 -0.13(-1.31%)
Feb 21, 2017 9.722 9.939 9.686 9.851 167,643 +0.18(+1.82%)
Feb 17, 2017 9.674 9.674 9.674 0 -0.13(-1.32%)
Feb 16, 2017 9.762 9.803 9.728 9.803 69,720 +0.03(+0.35%)
Feb 15, 2017 9.769 9.769 9.688 9.769 58,431 +0.05(+0.49%)
Feb 14, 2017 9.674 9.782 9.607 9.722 160,658 +0.09(+0.91%)
Feb 13, 2017 9.540 9.674 9.492 9.634 170,483 +0.14(+1.49%)
Feb 10, 2017 9.446 9.506 9.413 9.493 75,545 +0.09(+0.93%)
Feb 09, 2017 9.385 9.446 9.385 9.405 56,387 -0.01(-0.14%)
Feb 08, 2017 9.419 9.439 9.352 9.419 107,520 +0.00(+0.00%)
Feb 07, 2017 9.419 9.419 9.365 9.419 47,623 +0.01(+0.07%)
Feb 06, 2017 9.318 9.412 9.318 9.412 42,384 +0.02(+0.21%)
Feb 03, 2017 9.385 9.419 9.325 9.392 105,809 +0.01(+0.07%)
Feb 02, 2017 9.372 9.385 9.331 9.385 105,671 +0.01(+0.14%)
Feb 01, 2017 9.392 9.392 9.271 9.372 78,568 +0.07(+0.80%)
Jan 31, 2017 9.378 9.392 9.264 9.298 94,595 -0.09(-0.93%)
Jan 30, 2017 9.331 9.392 9.301 9.385 85,238 +0.05(+0.50%)
Jan 27, 2017 9.318 9.372 9.217 9.338 90,345 -0.03(-0.36%)
Jan 26, 2017 9.318 9.378 9.257 9.372 101,561 +0.02(+0.22%)
Jan 25, 2017 9.392 9.392 9.284 9.352 78,577 +0.04(+0.43%)
Jan 24, 2017 9.257 9.358 9.257 9.311 68,369 -0.05(-0.57%)
Jan 23, 2017 9.257 9.390 9.197 9.365 94,174 +0.11(+1.16%)
Jan 20, 2017 9.278 9.378 9.230 9.257 88,570 -0.09(-0.94%)
Jan 19, 2017 9.352 9.352 9.257 9.345 105,909 +0.00(+0.00%)
Jan 18, 2017 9.318 9.360 9.278 9.345 92,604 +0.07(+0.80%)
Jan 17, 2017 9.224 9.331 9.204 9.271 219,512 +0.07(+0.72%)
Jan 13, 2017 9.204 9.204 9.204 0 +0.03(+0.29%)
Jan 12, 2017 9.111 9.198 9.058 9.178 67,234 +0.01(+0.15%)
Jan 11, 2017 9.084 9.198 9.058 9.164 74,793 +0.14(+1.55%)
Jan 10, 2017 9.144 9.144 8.998 9.024 83,313 -0.06(-0.66%)
Jan 09, 2017 9.051 9.191 9.031 9.084 117,060 -0.01(-0.15%)
Jan 06, 2017 9.158 9.158 9.031 9.098 95,080 -0.02(-0.22%)
Jan 05, 2017 9.098 9.138 9.011 9.118 118,217 +0.03(+0.29%)
Jan 04, 2017 8.864 9.091 8.864 9.091 283,383 +0.23(+2.63%)
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.