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 (%)
Apr 30, 2014 9.775 9.876 9.748 9.759 54,944 -0.02(-0.16%)
Apr 29, 2014 9.923 9.923 9.769 9.775 80,077 -0.15(-1.50%)
Apr 28, 2014 9.929 9.929 9.854 9.923 20,971 +0.06(+0.65%)
Apr 25, 2014 9.876 9.929 9.854 9.860 35,165 +0.00(+0.00%)
Apr 24, 2014 9.950 10.06 9.860 9.860 44,495 -0.06(-0.64%)
Apr 23, 2014 9.727 9.955 9.727 9.923 58,045 +0.05(+0.54%)
Apr 22, 2014 9.775 9.929 9.727 9.870 81,230 +0.09(+0.92%)
Apr 21, 2014 9.722 9.886 9.722 9.780 55,722 -0.07(-0.70%)
Apr 17, 2014 9.897 9.849 9.849 9.849 22,224 -0.05(-0.48%)
Apr 16, 2014 9.923 9.929 9.759 9.897 57,399 +0.05(+0.54%)
Apr 15, 2014 9.907 10.06 9.669 9.844 65,791 -0.02(-0.16%)
Apr 14, 2014 9.908 9.945 9.828 9.860 20,962 +0.01(+0.05%)
Apr 11, 2014 9.929 10.08 9.812 9.854 67,720 -0.08(-0.80%)
Apr 10, 2014 10.16 10.16 9.812 9.934 82,371 -0.13(-1.27%)
Apr 09, 2014 10.06 10.17 10.03 10.06 31,993 +0.01(+0.11%)
Apr 08, 2014 10.12 10.22 9.982 10.05 103,104 -0.02(-0.21%)
Apr 07, 2014 10.24 10.32 9.908 10.07 70,778 -0.14(-1.40%)
Apr 04, 2014 10.34 10.34 10.19 10.22 50,984 -0.12(-1.13%)
Apr 03, 2014 10.30 10.50 10.30 10.33 47,876 +0.07(+0.67%)
Apr 02, 2014 10.22 10.35 10.18 10.26 79,604 +0.05(+0.52%)
Apr 01, 2014 10.20 10.27 10.16 10.21 30,051 -0.03(-0.26%)
Mar 31, 2014 10.25 10.33 10.17 10.24 89,213 +0.02(+0.16%)
Mar 28, 2014 10.21 10.27 10.17 10.22 44,625 -0.01(-0.10%)
Mar 27, 2014 10.24 10.25 10.16 10.23 136,205 +0.04(+0.36%)
Mar 26, 2014 10.34 10.35 10.18 10.19 123,889 -0.08(-0.83%)
Mar 25, 2014 10.46 10.46 10.21 10.28 39,387 -0.06(-0.62%)
Mar 24, 2014 10.46 10.59 10.23 10.34 50,673 -0.16(-1.57%)
Mar 21, 2014 10.60 10.60 10.49 10.51 31,353 -0.06(-0.60%)
Mar 20, 2014 10.54 10.60 10.48 10.57 25,493 -0.03(-0.25%)
Mar 19, 2014 10.49 10.60 10.46 10.60 35,315 +0.07(+0.66%)
Mar 18, 2014 10.56 10.61 10.46 10.53 23,917 +0.02(+0.15%)
Mar 17, 2014 10.60 10.60 10.48 10.51 30,051 -0.02(-0.20%)
Mar 14, 2014 10.57 10.57 10.46 10.53 32,406 -0.03(-0.30%)
Mar 13, 2014 10.43 10.57 10.24 10.57 24,247 +0.14(+1.38%)
Mar 12, 2014 10.56 10.69 10.26 10.42 38,615 -0.27(-2.48%)
Mar 11, 2014 10.57 10.70 10.51 10.69 17,367 +0.07(+0.70%)
Mar 10, 2014 10.72 10.72 10.54 10.61 48,985 -0.07(-0.70%)
Mar 07, 2014 10.65 10.75 10.62 10.69 34,722 +0.08(+0.75%)
Mar 06, 2014 10.54 10.67 10.52 10.61 27,514 +0.10(+0.96%)
Mar 05, 2014 10.54 10.59 10.48 10.51 24,411 -0.07(-0.70%)
Mar 04, 2014 10.62 10.62 10.46 10.58 52,127 -0.03(-0.30%)
Mar 03, 2014 10.62 10.62 10.46 10.61 34,564 -0.01(-0.05%)
Feb 28, 2014 10.54 10.62 10.44 10.62 43,111 +0.02(+0.20%)
Feb 27, 2014 10.56 10.60 10.46 10.60 34,999 +0.07(+0.71%)
Feb 26, 2014 10.43 10.58 10.35 10.52 64,281 +0.06(+0.61%)
Feb 25, 2014 10.46 10.51 10.43 10.46 15,300 +0.03(+0.25%)
Feb 24, 2014 10.42 10.57 10.35 10.43 53,609 -0.12(-1.11%)
Feb 21, 2014 10.60 10.62 10.38 10.55 40,800 -0.06(-0.60%)
Feb 20, 2014 10.48 10.62 10.37 10.61 13,168 +0.20(+1.94%)
Feb 19, 2014 10.66 10.67 10.37 10.41 62,830 -0.25(-2.34%)
Feb 18, 2014 10.67 10.67 10.54 10.66 35,116 +0.09(+0.80%)
Feb 14, 2014 10.65 10.58 10.58 10.58 8,852 -0.04(-0.40%)
Feb 13, 2014 10.46 10.63 10.39 10.62 52,912 +0.11(+1.06%)
Feb 12, 2014 10.48 10.67 10.48 10.51 32,622 +0.04(+0.36%)
Feb 11, 2014 10.49 10.66 10.39 10.47 34,967 -0.12(-1.10%)
Feb 10, 2014 10.66 10.67 10.40 10.59 20,177 +0.08(+0.76%)
Feb 07, 2014 10.52 10.65 10.36 10.51 27,497 -0.02(-0.20%)
Feb 06, 2014 10.33 10.64 10.30 10.53 46,121 +0.31(+3.07%)
Feb 05, 2014 10.49 10.54 10.09 10.22 84,354 -0.35(-3.27%)
Feb 04, 2014 10.71 10.71 10.33 10.56 35,193 +0.16(+1.53%)
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.