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

HighCape Capital Acquisition Corp. - Class A Common Stock (NQ: CAPA )

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 (%)
May 28, 2021 9.990 10.29 9.960 10.26 714,016 +0.29(+2.91%)
May 27, 2021 10.00 10.01 9.960 9.970 298,059 -0.02(-0.20%)
May 26, 2021 10.00 10.01 9.960 9.990 414,523 +0.03(+0.30%)
May 25, 2021 10.06 10.06 9.950 9.960 238,687 +0.00(+0.00%)
May 24, 2021 9.990 9.990 9.950 9.960 184,701 +0.00(+0.00%)
May 21, 2021 10.05 10.05 9.950 9.960 227,078 -0.01(-0.10%)
May 20, 2021 10.05 10.18 9.960 9.970 218,693 -0.03(-0.30%)
May 19, 2021 10.00 10.05 9.970 10.00 133,539 -0.05(-0.50%)
May 18, 2021 10.04 10.14 9.970 10.05 302,279 -0.01(-0.10%)
May 17, 2021 10.02 10.06 9.950 10.06 133,161 -0.02(-0.20%)
May 14, 2021 10.01 10.09 9.985 10.08 229,159 +0.06(+0.60%)
May 13, 2021 10.04 10.14 9.850 10.02 484,026 -0.09(-0.89%)
May 12, 2021 10.15 10.20 10.04 10.11 252,094 -0.03(-0.30%)
May 11, 2021 10.13 10.18 10.00 10.14 363,205 -0.21(-2.03%)
May 10, 2021 10.32 10.50 10.20 10.35 158,033 -0.05(-0.48%)
May 07, 2021 10.26 10.46 10.21 10.40 138,930 +0.10(+0.97%)
May 06, 2021 10.34 10.41 10.20 10.30 317,840 -0.03(-0.29%)
May 05, 2021 10.28 10.36 10.22 10.33 109,284 +0.05(+0.49%)
May 04, 2021 10.20 10.30 10.16 10.28 312,861 +0.01(+0.10%)
May 03, 2021 10.42 10.45 10.23 10.27 184,063 -0.12(-1.15%)
Apr 30, 2021 10.34 10.47 10.24 10.39 130,400 +0.00(+0.00%)
Apr 29, 2021 10.40 10.45 10.23 10.39 235,044 +0.01(+0.10%)
Apr 28, 2021 10.45 10.47 10.35 10.38 169,430 -0.12(-1.14%)
Apr 27, 2021 10.61 10.65 10.37 10.50 136,568 +0.02(+0.19%)
Apr 26, 2021 10.58 10.65 10.40 10.48 170,900 +0.04(+0.38%)
Apr 23, 2021 10.63 10.69 10.33 10.44 288,100 -0.19(-1.79%)
Apr 22, 2021 10.67 10.85 10.40 10.63 168,772 -0.04(-0.37%)
Apr 21, 2021 10.15 10.73 10.06 10.67 293,353 +0.45(+4.40%)
Apr 20, 2021 10.35 10.37 10.16 10.22 384,128 -0.23(-2.20%)
Apr 19, 2021 10.51 10.56 10.26 10.45 441,432 -0.14(-1.32%)
Apr 16, 2021 10.76 10.94 10.51 10.59 226,400 -0.19(-1.76%)
Apr 15, 2021 11.15 11.29 10.58 10.78 426,116 -0.37(-3.32%)
Apr 14, 2021 11.31 11.40 11.10 11.15 202,741 -0.25(-2.19%)
Apr 13, 2021 11.44 11.53 11.12 11.40 222,643 -0.13(-1.13%)
Apr 12, 2021 11.70 11.77 11.28 11.53 245,457 -0.19(-1.62%)
Apr 09, 2021 11.50 11.74 11.34 11.72 178,400 -0.04(-0.34%)
Apr 08, 2021 11.85 11.95 11.51 11.76 237,180 -0.03(-0.25%)
Apr 07, 2021 11.99 12.23 11.51 11.79 307,054 -0.25(-2.08%)
Apr 06, 2021 12.75 12.75 11.93 12.04 454,180 -0.40(-3.22%)
Apr 05, 2021 13.18 13.23 12.31 12.44 430,038 -0.21(-1.66%)
Apr 01, 2021 12.36 13.00 11.95 12.65 532,700 +0.73(+6.12%)
Mar 31, 2021 12.33 12.37 11.78 11.92 333,786 +0.03(+0.25%)
Mar 30, 2021 12.08 12.20 11.31 11.89 361,702 -0.16(-1.33%)
Mar 29, 2021 12.30 12.48 11.60 12.05 381,599 -0.25(-2.03%)
Mar 26, 2021 11.24 12.48 11.08 12.30 974,200 +1.07(+9.53%)
Mar 25, 2021 11.00 11.34 10.77 11.23 426,801 -0.04(-0.35%)
Mar 24, 2021 12.10 12.34 11.14 11.27 546,551 -0.79(-6.55%)
Mar 23, 2021 12.70 12.89 11.90 12.06 369,039 -0.69(-5.41%)
Mar 22, 2021 13.05 13.40 12.58 12.75 364,388 -0.05(-0.39%)
Mar 19, 2021 12.77 13.20 12.50 12.80 232,400 +0.07(+0.55%)
Mar 18, 2021 12.93 13.50 11.81 12.73 957,918 -0.35(-2.68%)
Mar 17, 2021 12.76 13.62 12.58 13.08 336,877 -0.04(-0.30%)
Mar 16, 2021 14.70 14.70 12.95 13.12 532,354 -1.29(-8.95%)
Mar 15, 2021 13.70 14.54 13.50 14.41 464,132 +0.45(+3.22%)
Mar 12, 2021 13.50 14.00 12.95 13.96 341,100 +0.32(+2.35%)
Mar 11, 2021 13.79 13.87 13.17 13.64 527,504 +0.40(+3.02%)
Mar 10, 2021 13.42 14.10 12.97 13.24 1,048,622 +0.23(+1.77%)
Mar 09, 2021 12.47 13.17 12.11 13.01 941,413 +0.93(+7.70%)
Mar 08, 2021 12.67 13.18 11.80 12.08 1,052,972 -1.13(-8.55%)
Mar 05, 2021 12.00 13.28 10.95 13.21 1,754,300 +1.54(+13.20%)
Mar 04, 2021 12.89 13.19 11.16 11.67 2,287,629 -1.23(-9.53%)
Mar 03, 2021 13.58 13.73 12.41 12.90 1,361,635 -0.78(-5.70%)
Mar 02, 2021 14.53 14.53 13.29 13.68 747,714 -0.97(-6.62%)
Mar 01, 2021 15.16 15.28 14.08 14.65 1,017,937 +0.33(+2.30%)
Feb 26, 2021 15.14 15.19 13.90 14.32 1,037,200 -0.08(-0.56%)
Feb 25, 2021 16.10 16.30 13.56 14.40 1,959,692 -2.09(-12.67%)
Feb 24, 2021 15.87 17.40 15.50 16.49 1,635,704 +1.43(+9.50%)
Feb 23, 2021 16.51 17.40 14.51 15.06 3,095,156 -2.65(-14.96%)
Feb 22, 2021 20.13 21.40 17.36 17.71 2,970,995 -2.78(-13.57%)
Feb 19, 2021 20.26 22.41 19.75 20.49 4,896,500 -1.92(-8.57%)
Feb 18, 2021 17.10 25.00 16.79 22.41 39,354,992 +12.03(+115.90%)
Feb 17, 2021 10.35 10.40 10.35 10.38 16,811 -0.01(-0.10%)
Feb 16, 2021 10.40 10.40 10.30 10.39 26,781 +0.08(+0.78%)
Feb 12, 2021 10.36 10.40 10.30 10.31 13,900 -0.05(-0.48%)
Feb 11, 2021 10.45 10.46 10.35 10.36 11,616 -0.10(-0.96%)
Feb 10, 2021 10.35 10.48 10.30 10.46 11,577 +0.20(+1.90%)
Feb 09, 2021 10.24 10.37 10.24 10.27 24,394 +0.12(+1.23%)
Feb 08, 2021 10.21 10.37 10.14 10.14 51,882 -0.16(-1.55%)
Feb 05, 2021 10.35 10.35 10.30 10.30 600 +0.03(+0.29%)
Feb 04, 2021 10.26 10.32 10.24 10.27 7,676 -0.11(-1.06%)
Feb 03, 2021 10.50 10.55 10.27 10.38 12,850 -0.11(-1.05%)
Feb 02, 2021 10.60 10.60 10.40 10.49 10,815 -0.16(-1.50%)
Feb 01, 2021 10.28 10.65 10.28 10.65 18,557 +0.43(+4.21%)
Jan 29, 2021 10.22 10.29 10.12 10.22 7,000 -0.06(-0.58%)
Jan 28, 2021 10.19 10.37 10.19 10.28 7,755 +0.23(+2.29%)
Jan 27, 2021 10.11 10.19 10.05 10.05 62,194 -0.16(-1.57%)
Jan 26, 2021 10.26 10.49 10.21 10.21 62,863 -0.05(-0.49%)
Jan 25, 2021 10.39 10.85 10.24 10.26 17,944 -0.17(-1.63%)
Jan 22, 2021 10.35 10.43 10.26 10.43 6,500 +0.08(+0.77%)
Jan 21, 2021 10.60 10.80 10.32 10.35 36,614 +0.05(+0.47%)
Jan 20, 2021 10.31 10.31 10.30 10.30 881 -0.03(-0.29%)
Jan 19, 2021 10.37 10.42 10.30 10.33 7,354 +0.01(+0.11%)
Jan 15, 2021 10.39 10.39 10.32 10.32 26,600 -0.12(-1.15%)
Jan 14, 2021 10.43 10.50 10.34 10.44 41,241 -0.11(-1.04%)
Jan 13, 2021 10.18 10.64 10.18 10.55 17,447 +0.22(+2.13%)
Jan 12, 2021 10.23 10.33 10.23 10.33 1,469 -0.07(-0.67%)
Jan 11, 2021 10.50 10.53 10.20 10.40 4,093 +0.13(+1.27%)
Jan 08, 2021 10.20 10.27 10.20 10.27 3,900 -0.45(-4.20%)
Jan 07, 2021 10.72 10.72 10.72 203 +0.00(+0.00%)
Jan 06, 2021 10.25 10.72 10.15 10.72 6,051 +0.48(+4.69%)
Jan 05, 2021 10.49 10.49 10.10 10.24 7,740 -0.25(-2.38%)
Jan 04, 2021 10.06 10.49 10.06 10.49 2,968 +0.34(+3.35%)
Dec 31, 2020 10.15 10.15 10.15 718 +0.00(+0.00%)
Dec 30, 2020 10.15 10.28 10.15 10.15 718 +0.02(+0.20%)
Dec 29, 2020 10.31 10.88 10.13 10.13 29,600 -0.27(-2.60%)
Dec 28, 2020 10.25 10.46 10.20 10.40 9,934 +0.22(+2.19%)
Dec 24, 2020 10.18 10.18 10.18 10.18 1,600 +0.03(+0.27%)
Dec 23, 2020 10.20 10.25 10.15 10.15 2,008 +0.15(+1.50%)
Dec 22, 2020 10.00 10.02 9.950 10.00 22,374 -0.11(-1.09%)
Dec 21, 2020 10.02 10.11 10.02 10.11 4,551 +0.10(+1.00%)
Dec 18, 2020 10.00 10.00 10.01 227 +0.01(+0.10%)
Dec 17, 2020 10.00 10.00 10.00 10.00 111 +0.01(+0.10%)
Dec 15, 2020 9.990 9.990 9.990 0 +0.00(+0.00%)
Dec 14, 2020 10.23 10.23 9.930 9.990 16,865 -0.15(-1.53%)
Dec 11, 2020 10.10 10.16 10.04 10.14 34,900 -0.03(-0.29%)
Dec 10, 2020 10.06 10.30 10.05 10.18 6,120 +0.00(+0.00%)
Dec 09, 2020 10.15 10.30 10.05 10.18 24,888 +0.00(+0.00%)
Dec 08, 2020 10.22 10.30 10.01 10.18 15,951 -0.06(-0.59%)
Dec 07, 2020 10.89 10.89 10.15 10.23 8,950 -1.27(-11.00%)
Dec 04, 2020 10.00 11.50 10.00 11.50 800 +1.55(+15.58%)
Dec 02, 2020 9.950 9.950 9.950 0 +0.00(+0.00%)
Nov 30, 2020 9.950 9.950 9.950 0 +0.05(+0.51%)
Nov 24, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 23, 2020 9.900 9.900 9.900 9.900 310 -0.00(-0.00%)
Nov 20, 2020 9.900 9.900 9.884 9.900 500 +0.00(+0.00%)
Nov 19, 2020 9.900 9.900 9.900 105 +0.00(+0.00%)
Nov 18, 2020 9.900 9.900 9.900 9.900 200 +0.00(+0.00%)
Nov 17, 2020 9.900 9.900 9.900 9.900 311 +0.00(+0.00%)
Nov 16, 2020 9.900 9.900 9.900 9.900 130 +0.02(+0.20%)
Nov 13, 2020 9.880 9.880 9.880 9.880 100 +0.00(+0.00%)
Nov 11, 2020 0 +0.00(+0.00%)
Nov 10, 2020 16 +0.00(+0.00%)
Nov 09, 2020 14 +0.00(+0.00%)
Nov 06, 2020 7 +0.00(+0.00%)
Nov 05, 2020 1 +0.00(+0.00%)
Nov 04, 2020 1 +0.00(+0.00%)
Nov 03, 2020 2 +0.00(+0.00%)
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.