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, 2014 10.09 10.24 10.03 10.03 318,454 -0.23(-2.28%)
Jun 27, 2014 10.14 10.55 10.03 10.26 1,293,287 +0.07(+0.68%)
Jun 26, 2014 9.849 10.24 9.775 10.19 259,638 +0.36(+3.62%)
Jun 25, 2014 9.828 9.852 9.769 9.838 49,556 +0.02(+0.16%)
Jun 24, 2014 9.897 9.923 9.769 9.823 105,693 -0.03(-0.32%)
Jun 23, 2014 9.801 9.929 9.732 9.854 63,410 +0.11(+1.14%)
Jun 20, 2014 9.913 9.923 9.732 9.743 97,474 -0.12(-1.18%)
Jun 19, 2014 9.865 9.870 9.775 9.860 58,713 +0.04(+0.43%)
Jun 18, 2014 9.827 9.955 9.769 9.817 134,980 -0.05(-0.54%)
Jun 17, 2014 9.823 9.897 9.769 9.870 182,885 +0.05(+0.49%)
Jun 16, 2014 9.810 9.823 9.738 9.823 163,665 +0.01(+0.05%)
Jun 13, 2014 9.823 9.849 9.759 9.817 63,213 +0.00(+0.00%)
Jun 12, 2014 9.695 9.823 9.690 9.817 168,972 +0.10(+0.98%)
Jun 11, 2014 9.578 9.727 9.578 9.722 67,599 +0.02(+0.16%)
Jun 10, 2014 9.557 9.706 9.557 9.706 83,152 +0.07(+0.77%)
Jun 06, 2014 9.568 9.738 9.552 9.631 164,595 +0.04(+0.39%)
Jun 05, 2014 9.472 9.700 9.472 9.594 108,206 -0.16(-1.69%)
Jun 04, 2014 9.823 9.823 9.732 9.759 151,102 -0.06(-0.65%)
Jun 03, 2014 9.860 9.929 9.759 9.823 71,409 +0.02(+0.22%)
Jun 02, 2014 9.769 9.833 9.769 9.801 49,445 +0.04(+0.44%)
May 30, 2014 9.823 9.823 9.743 9.759 131,974 -0.06(-0.59%)
May 29, 2014 9.823 9.945 9.769 9.817 99,638 +0.00(+0.00%)
May 28, 2014 9.823 9.823 9.743 9.817 59,879 -0.01(-0.05%)
May 27, 2014 9.823 9.955 9.732 9.823 134,992 +0.06(+0.60%)
May 23, 2014 9.727 9.764 9.764 9.764 74,206 -0.06(-0.59%)
May 22, 2014 9.704 9.823 9.636 9.823 70,982 +0.10(+0.98%)
May 21, 2014 9.711 9.769 9.663 9.727 48,641 +0.06(+0.60%)
May 20, 2014 9.722 9.833 9.663 9.669 55,082 -0.11(-1.09%)
May 19, 2014 9.743 9.823 9.615 9.775 107,806 +0.06(+0.66%)
May 16, 2014 9.658 9.743 9.557 9.711 102,416 +0.12(+1.22%)
May 15, 2014 9.472 9.637 9.387 9.594 268,986 +0.16(+1.69%)
May 14, 2014 9.446 9.557 9.403 9.435 100,651 -0.06(-0.67%)
May 13, 2014 9.690 9.690 9.392 9.499 67,373 -0.14(-1.43%)
May 12, 2014 9.371 9.653 9.371 9.637 97,335 +0.10(+1.00%)
May 09, 2014 9.552 9.764 9.377 9.541 69,347 +0.00(+0.00%)
May 08, 2014 9.621 9.769 9.536 9.541 43,953 -0.10(-0.99%)
May 07, 2014 9.700 9.769 9.637 9.637 46,834 -0.07(-0.71%)
May 06, 2014 9.775 9.796 9.700 9.706 53,191 -0.10(-0.98%)
May 05, 2014 9.716 9.823 9.716 9.801 11,494 +0.03(+0.33%)
May 02, 2014 9.801 9.870 9.722 9.769 54,084 -0.05(-0.54%)
May 01, 2014 9.785 9.823 9.716 9.823 66,350 +0.06(+0.65%)
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%)
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.