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 (%)
Jun 30, 2017 9.139 9.216 9.075 9.167 101,756 +0.05(+0.54%)
Jun 29, 2017 9.132 9.132 9.054 9.118 113,260 +0.01(+0.15%)
Jun 28, 2017 9.195 9.195 9.089 9.104 97,999 -0.07(-0.77%)
Jun 27, 2017 9.244 9.244 9.082 9.174 139,250 -0.06(-0.69%)
Jun 26, 2017 9.343 9.343 9.139 9.237 133,131 -0.08(-0.83%)
Jun 23, 2017 9.371 9.385 9.160 9.315 152,478 -0.06(-0.60%)
Jun 22, 2017 9.449 9.491 9.315 9.371 58,669 -0.08(-0.82%)
Jun 21, 2017 9.456 9.512 9.406 9.449 40,255 -0.01(-0.15%)
Jun 20, 2017 9.547 9.547 9.442 9.463 85,997 -0.10(-1.03%)
Jun 19, 2017 9.357 9.618 9.357 9.562 82,629 +0.03(+0.30%)
Jun 16, 2017 9.450 9.544 9.387 9.533 89,113 +0.09(+0.96%)
Jun 15, 2017 9.247 9.471 9.247 9.443 70,351 +0.07(+0.74%)
Jun 14, 2017 9.443 9.456 9.289 9.373 99,896 -0.07(-0.74%)
Jun 13, 2017 9.484 9.512 9.373 9.443 98,355 -0.03(-0.37%)
Jun 12, 2017 9.275 9.505 9.268 9.477 91,657 +0.16(+1.72%)
Jun 09, 2017 9.366 9.429 9.261 9.317 111,951 -0.03(-0.30%)
Jun 08, 2017 9.457 9.554 9.317 9.345 116,321 -0.09(-0.96%)
Jun 07, 2017 9.533 9.596 9.422 9.436 66,079 -0.10(-1.02%)
Jun 06, 2017 9.533 9.561 9.512 9.533 70,693 +0.01(+0.07%)
Jun 05, 2017 9.491 9.561 9.484 9.526 70,038 +0.03(+0.29%)
Jun 02, 2017 9.450 9.505 9.408 9.498 63,158 +0.05(+0.52%)
Jun 01, 2017 9.450 9.505 9.380 9.450 63,930 +0.01(+0.15%)
May 31, 2017 9.561 9.561 9.394 9.436 120,881 -0.12(-1.24%)
May 30, 2017 9.491 9.561 9.443 9.554 110,356 +0.10(+1.11%)
May 26, 2017 9.617 9.694 9.422 9.450 116,942 -0.13(-1.31%)
May 25, 2017 9.666 9.666 9.554 9.575 85,252 -0.04(-0.44%)
May 24, 2017 9.666 9.736 9.523 9.617 139,883 +0.00(+0.00%)
May 23, 2017 9.554 9.666 9.464 9.617 72,953 +0.09(+0.95%)
May 22, 2017 9.457 9.582 9.457 9.526 131,952 +0.03(+0.29%)
May 19, 2017 9.715 9.715 9.247 9.498 295,249 -0.20(-2.02%)
May 18, 2017 9.493 9.721 9.493 9.694 234,434 +0.15(+1.52%)
May 17, 2017 9.625 9.680 9.479 9.549 186,428 -0.14(-1.43%)
May 16, 2017 9.652 9.721 9.542 9.687 244,379 +0.04(+0.47%)
May 15, 2017 9.334 9.652 9.334 9.642 431,872 +0.29(+3.07%)
May 12, 2017 9.314 9.390 9.307 9.355 116,790 +0.03(+0.37%)
May 11, 2017 9.376 9.625 9.314 9.320 213,342 -0.08(-0.81%)
May 10, 2017 9.486 9.521 9.272 9.397 268,027 -0.10(-1.02%)
May 09, 2017 9.652 9.715 9.466 9.493 179,398 -0.15(-1.58%)
May 08, 2017 9.645 9.673 9.493 9.645 103,098 -0.01(-0.07%)
May 05, 2017 9.479 9.701 9.334 9.652 173,666 +0.18(+1.90%)
May 04, 2017 9.735 9.735 9.417 9.473 281,288 -0.25(-2.56%)
May 03, 2017 9.839 9.846 9.680 9.721 172,884 -0.10(-1.06%)
May 02, 2017 9.825 9.839 9.694 9.825 169,761 +0.00(+0.00%)
May 01, 2017 9.804 9.846 9.749 9.825 108,439 +0.03(+0.28%)
Apr 28, 2017 9.777 9.818 9.680 9.798 131,283 +0.03(+0.28%)
Apr 27, 2017 9.811 9.860 9.687 9.770 144,988 +0.01(+0.14%)
Apr 26, 2017 9.874 9.887 9.687 9.756 194,170 -0.12(-1.19%)
Apr 25, 2017 9.887 9.887 9.798 9.874 85,216 +0.06(+0.56%)
Apr 24, 2017 9.881 9.887 9.763 9.818 131,897 +0.06(+0.64%)
Apr 21, 2017 9.804 9.811 9.701 9.756 128,883 -0.02(-0.21%)
Apr 20, 2017 9.784 9.794 9.701 9.777 94,598 +0.03(+0.35%)
Apr 19, 2017 9.756 9.784 9.680 9.742 114,390 +0.06(+0.57%)
Apr 18, 2017 9.721 9.728 9.639 9.687 118,427 -0.03(-0.36%)
Apr 17, 2017 9.639 9.721 9.611 9.721 122,139 +0.10(+1.08%)
Apr 13, 2017 9.645 9.645 9.556 9.618 192,985 +0.00(+0.00%)
Apr 12, 2017 9.652 9.686 9.563 9.618 256,754 -0.02(-0.21%)
Apr 11, 2017 9.618 9.705 9.618 9.638 160,257 +0.01(+0.14%)
Apr 10, 2017 9.679 9.679 9.549 9.625 256,403 -0.03(-0.35%)
Apr 07, 2017 9.727 9.727 9.625 9.659 129,872 -0.04(-0.42%)
Apr 06, 2017 9.727 9.789 9.659 9.700 111,856 +0.00(+0.00%)
Apr 05, 2017 9.707 9.844 9.618 9.700 185,391 +0.04(+0.43%)
Apr 04, 2017 9.673 9.755 9.618 9.659 141,642 -0.02(-0.21%)
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.