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, 2020 2.600 2.680 2.600 2.630 41,503 +0.03(+1.15%)
Jun 29, 2020 2.600 2.650 2.550 2.600 64,692 +0.01(+0.39%)
Jun 26, 2020 2.680 2.680 2.550 2.590 114,000 -0.09(-3.36%)
Jun 25, 2020 2.690 2.730 2.560 2.680 58,016 +0.01(+0.37%)
Jun 24, 2020 2.770 2.770 2.530 2.670 130,531 -0.09(-3.26%)
Jun 23, 2020 2.810 2.840 2.660 2.760 126,578 -0.02(-0.72%)
Jun 22, 2020 2.750 2.830 2.720 2.780 113,032 +0.06(+2.21%)
Jun 19, 2020 2.950 2.950 2.660 2.720 236,800 -0.21(-7.17%)
Jun 18, 2020 2.970 3.000 2.900 2.930 130,264 -0.04(-1.35%)
Jun 17, 2020 3.120 3.140 2.950 2.970 142,595 -0.14(-4.50%)
Jun 16, 2020 3.200 3.270 3.100 3.110 172,755 +0.05(+1.63%)
Jun 15, 2020 3.140 3.230 2.960 3.060 132,691 -0.04(-1.29%)
Jun 12, 2020 3.020 3.245 3.020 3.100 175,600 +0.16(+5.44%)
Jun 11, 2020 3.110 3.150 2.900 2.940 296,297 -0.42(-12.50%)
Jun 10, 2020 3.400 3.600 3.260 3.360 322,543 -0.03(-0.88%)
Jun 09, 2020 3.810 3.820 3.350 3.390 415,614 -0.47(-12.18%)
Jun 08, 2020 3.150 3.860 3.140 3.860 469,050 +0.81(+26.56%)
Jun 05, 2020 3.000 3.130 2.980 3.050 338,000 +0.08(+2.69%)
Jun 04, 2020 2.720 2.980 2.720 2.970 395,394 +0.19(+6.83%)
Jun 03, 2020 2.630 2.790 2.630 2.780 225,052 +0.15(+5.70%)
Jun 02, 2020 2.760 2.830 2.620 2.630 206,661 -0.13(-4.71%)
Jun 01, 2020 2.850 2.900 2.760 2.760 155,475 -0.12(-4.17%)
May 29, 2020 2.680 2.890 2.610 2.880 242,800 +0.25(+9.51%)
May 28, 2020 2.710 2.760 2.610 2.630 175,706 -0.07(-2.59%)
May 27, 2020 2.630 2.720 2.560 2.700 143,834 +0.12(+4.65%)
May 26, 2020 2.670 2.720 2.550 2.580 208,469 -0.10(-3.73%)
May 22, 2020 2.503 2.700 2.503 2.680 95,400 +0.14(+5.51%)
May 21, 2020 2.500 2.570 2.420 2.540 152,410 +0.09(+3.67%)
May 20, 2020 2.420 2.500 2.400 2.450 133,885 +0.09(+3.81%)
May 19, 2020 2.360 2.390 2.250 2.360 143,234 +0.08(+3.51%)
May 18, 2020 2.320 2.400 2.270 2.280 141,322 +0.04(+1.78%)
May 15, 2020 2.420 2.500 2.230 2.240 174,600 -0.21(-8.57%)
May 14, 2020 2.470 2.570 2.180 2.450 231,524 -0.07(-2.78%)
May 13, 2020 2.700 2.700 2.410 2.520 224,309 -0.19(-7.01%)
May 12, 2020 2.790 2.950 2.680 2.710 181,077 -0.08(-2.87%)
May 11, 2020 2.630 2.800 2.610 2.790 242,054 +0.16(+6.08%)
May 08, 2020 2.580 2.720 2.540 2.630 230,800 +0.10(+3.95%)
May 07, 2020 2.720 2.830 2.500 2.530 404,935 -0.10(-3.80%)
May 06, 2020 2.770 2.850 2.550 2.630 530,952 -0.18(-6.41%)
May 05, 2020 3.290 3.400 2.700 2.810 1,229,411 -0.95(-25.27%)
May 04, 2020 3.890 3.930 3.700 3.760 139,351 -0.17(-4.33%)
May 01, 2020 4.100 4.100 3.810 3.930 149,900 -0.19(-4.61%)
Apr 30, 2020 4.240 4.251 4.030 4.120 176,061 -0.09(-2.14%)
Apr 29, 2020 3.860 4.320 3.860 4.210 284,500 +0.22(+5.51%)
Apr 28, 2020 4.300 4.440 3.950 3.990 197,529 -0.18(-4.32%)
Apr 27, 2020 3.860 4.420 3.820 4.170 254,319 +0.35(+9.16%)
Apr 24, 2020 3.670 3.850 3.670 3.820 112,700 +0.20(+5.52%)
Apr 23, 2020 3.540 3.740 3.475 3.620 144,325 +0.12(+3.43%)
Apr 22, 2020 3.420 3.620 3.400 3.500 134,859 +0.18(+5.42%)
Apr 21, 2020 3.240 3.360 3.220 3.320 120,343 +0.09(+2.79%)
Apr 20, 2020 3.510 3.540 3.210 3.230 175,647 -0.30(-8.50%)
Apr 17, 2020 3.500 3.614 3.410 3.530 108,100 +0.16(+4.75%)
Apr 16, 2020 3.640 3.660 3.350 3.370 174,017 -0.30(-8.17%)
Apr 15, 2020 3.720 3.750 3.500 3.670 177,956 -0.14(-3.67%)
Apr 14, 2020 3.350 3.880 3.290 3.810 309,766 +0.53(+16.16%)
Apr 13, 2020 3.220 3.310 2.820 3.280 232,268 +0.18(+5.81%)
Apr 09, 2020 3.090 3.420 3.030 3.100 394,700 +0.11(+3.68%)
Apr 08, 2020 2.840 3.100 2.830 2.990 232,892 +0.22(+7.94%)
Apr 07, 2020 2.700 2.911 2.670 2.770 193,852 +0.17(+6.54%)
Apr 06, 2020 2.700 2.786 2.580 2.600 94,116 +0.06(+2.36%)
Apr 03, 2020 2.880 2.880 2.495 2.540 173,200 -0.31(-10.88%)
Apr 02, 2020 2.800 2.986 2.710 2.850 146,537 +0.13(+4.78%)
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.