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

Vivint Solar Inc (NY: VSLR )

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 5.750 5.950 5.654 5.850 668,439 +0.10(+1.74%)
Jun 29, 2017 5.850 5.850 5.650 5.750 760,055 -0.10(-1.71%)
Jun 28, 2017 5.600 5.850 5.400 5.850 1,017,350 +0.25(+4.46%)
Jun 27, 2017 5.750 5.800 5.500 5.600 1,102,026 -0.25(-4.27%)
Jun 26, 2017 5.800 5.850 5.700 5.850 988,761 +0.15(+2.63%)
Jun 23, 2017 5.500 5.700 5.350 5.700 1,507,307 +0.20(+3.64%)
Jun 22, 2017 5.500 5.500 5.250 5.500 1,375,205 +0.10(+1.85%)
Jun 21, 2017 5.100 5.400 4.600 5.400 2,526,398 +0.20(+3.85%)
Jun 20, 2017 4.750 5.300 4.600 5.200 4,426,650 +0.85(+19.54%)
Jun 19, 2017 4.150 4.350 4.099 4.350 1,436,171 +0.35(+8.75%)
Jun 16, 2017 3.650 4.000 3.600 4.000 1,766,080 +0.35(+9.59%)
Jun 15, 2017 3.500 3.650 3.450 3.650 676,368 +0.15(+4.29%)
Jun 14, 2017 3.400 3.500 3.350 3.500 388,580 +0.10(+2.94%)
Jun 13, 2017 3.300 3.400 3.250 3.400 291,022 +0.05(+1.49%)
Jun 12, 2017 3.250 3.400 3.250 3.350 381,148 +0.05(+1.52%)
Jun 09, 2017 3.250 3.300 3.200 3.300 244,229 +0.05(+1.54%)
Jun 08, 2017 3.200 3.250 3.150 3.250 374,540 +0.05(+1.56%)
Jun 07, 2017 3.100 3.200 3.100 3.200 200,536 +0.05(+1.59%)
Jun 06, 2017 3.150 3.200 3.100 3.150 343,610 -0.10(-3.08%)
Jun 05, 2017 3.100 3.250 3.050 3.250 509,238 +0.15(+4.84%)
Jun 02, 2017 3.100 3.150 3.000 3.100 309,060 +0.00(+0.00%)
Jun 01, 2017 3.200 3.246 3.050 3.100 453,964 -0.10(-3.13%)
May 31, 2017 3.150 3.300 3.150 3.200 414,392 +0.05(+1.59%)
May 30, 2017 3.050 3.200 3.050 3.150 752,975 +0.05(+1.61%)
May 26, 2017 3.150 3.150 3.000 3.100 427,559 -0.05(-1.59%)
May 25, 2017 3.150 3.150 3.075 3.150 468,547 +0.00(+0.00%)
May 24, 2017 3.150 3.150 3.050 3.150 475,006 +0.05(+1.61%)
May 23, 2017 3.050 3.150 3.000 3.100 660,713 +0.10(+3.33%)
May 22, 2017 3.000 3.050 2.950 3.000 415,433 +0.00(+0.00%)
May 19, 2017 2.950 3.000 2.800 3.000 578,483 +0.10(+3.45%)
May 18, 2017 2.850 2.950 2.750 2.900 722,970 +0.15(+5.45%)
May 17, 2017 2.750 2.800 2.650 2.750 506,509 -0.05(-1.79%)
May 16, 2017 2.800 2.800 2.750 2.800 320,118 +0.00(+0.00%)
May 15, 2017 2.750 2.850 2.750 2.800 283,599 +0.05(+1.82%)
May 12, 2017 2.800 2.850 2.750 2.750 524,205 -0.05(-1.79%)
May 11, 2017 2.900 2.900 2.800 2.800 578,211 -0.15(-5.08%)
May 10, 2017 3.000 3.000 2.850 2.950 331,710 +0.10(+3.51%)
May 09, 2017 3.000 3.000 2.750 2.850 549,459 -0.15(-5.00%)
May 08, 2017 2.950 3.000 2.900 3.000 166,490 +0.05(+1.69%)
May 05, 2017 2.900 2.950 2.900 2.950 118,591 +0.05(+1.72%)
May 04, 2017 2.950 3.000 2.900 2.900 199,876 -0.10(-3.33%)
May 03, 2017 3.000 3.050 2.950 3.000 188,590 +0.00(+0.00%)
May 02, 2017 2.950 3.050 2.900 3.000 182,032 +0.05(+1.69%)
May 01, 2017 3.050 3.050 2.800 2.950 645,244 -0.05(-1.67%)
Apr 28, 2017 2.900 3.050 2.850 3.000 489,581 +0.10(+3.45%)
Apr 27, 2017 2.950 2.950 2.800 2.900 655,320 -0.05(-1.69%)
Apr 26, 2017 2.900 3.000 2.900 2.950 199,031 +0.00(+0.00%)
Apr 25, 2017 2.900 2.950 2.850 2.950 245,326 +0.10(+3.51%)
Apr 24, 2017 2.800 2.900 2.750 2.850 270,653 +0.10(+3.64%)
Apr 21, 2017 2.750 2.850 2.700 2.750 490,891 +0.00(+0.00%)
Apr 20, 2017 2.800 2.800 2.750 2.750 181,702 +0.00(+0.00%)
Apr 19, 2017 2.800 2.850 2.750 2.750 135,031 -0.05(-1.79%)
Apr 18, 2017 2.750 2.850 2.750 2.800 151,193 +0.05(+1.82%)
Apr 17, 2017 2.850 2.900 2.750 2.750 293,286 -0.15(-5.17%)
Apr 13, 2017 2.950 3.000 2.850 2.900 227,763 -0.05(-1.69%)
Apr 12, 2017 2.950 3.000 2.900 2.950 153,660 +0.00(+0.00%)
Apr 11, 2017 3.000 3.050 2.900 2.950 241,013 -0.05(-1.67%)
Apr 10, 2017 2.950 3.000 2.896 3.000 173,992 +0.00(+0.00%)
Apr 07, 2017 2.850 3.000 2.850 3.000 201,832 +0.15(+5.26%)
Apr 06, 2017 2.950 2.950 2.850 2.850 155,165 -0.10(-3.39%)
Apr 05, 2017 3.100 3.100 2.900 2.950 390,714 -0.10(-3.28%)
Apr 04, 2017 2.950 3.100 2.950 3.050 409,449 +0.10(+3.39%)
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.