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 (%)
Sep 30, 2014 9.738 9.778 9.345 9.408 195,557 -0.28(-2.90%)
Sep 29, 2014 9.727 9.791 9.610 9.690 56,014 -0.04(-0.38%)
Sep 26, 2014 9.716 9.817 9.653 9.727 86,017 +0.13(+1.38%)
Sep 25, 2014 9.801 9.828 9.568 9.594 91,097 -0.23(-2.38%)
Sep 24, 2014 9.775 9.929 9.775 9.828 67,464 +0.05(+0.54%)
Sep 23, 2014 9.918 9.950 9.695 9.775 77,977 -0.15(-1.50%)
Sep 22, 2014 9.955 9.955 9.876 9.923 47,332 -0.08(-0.85%)
Sep 19, 2014 9.939 10.10 9.881 10.01 238,891 +0.09(+0.91%)
Sep 18, 2014 9.849 9.955 9.743 9.918 117,683 +0.12(+1.25%)
Sep 17, 2014 9.552 9.844 9.536 9.796 71,859 +0.22(+2.33%)
Sep 16, 2014 9.716 9.791 9.536 9.573 87,857 -0.17(-1.74%)
Sep 15, 2014 9.849 9.849 9.690 9.743 93,735 -0.11(-1.08%)
Sep 12, 2014 9.913 9.934 9.823 9.849 35,702 -0.01(-0.11%)
Sep 11, 2014 9.881 9.939 9.823 9.860 37,148 -0.03(-0.27%)
Sep 10, 2014 9.955 9.955 9.812 9.886 79,273 -0.18(-1.79%)
Sep 09, 2014 10.04 10.10 9.955 10.07 126,405 +0.02(+0.21%)
Sep 08, 2014 9.955 10.14 9.955 10.05 64,855 +0.07(+0.75%)
Sep 05, 2014 10.01 10.03 9.971 9.971 92,451 -0.10(-1.00%)
Sep 04, 2014 10.09 10.09 10.01 10.07 76,024 +0.04(+0.37%)
Sep 03, 2014 10.04 10.17 9.982 10.03 82,292 -0.01(-0.05%)
Sep 02, 2014 10.08 10.18 10.04 10.04 83,171 -0.04(-0.42%)
Aug 29, 2014 10.10 10.08 10.08 10.08 31,076 +0.03(+0.26%)
Aug 28, 2014 10.07 10.08 9.994 10.06 26,192 +0.02(+0.16%)
Aug 27, 2014 10.02 10.11 9.971 10.04 83,023 +0.05(+0.53%)
Aug 26, 2014 10.04 10.08 9.955 9.987 114,560 -0.05(-0.53%)
Aug 25, 2014 10.07 10.17 10.01 10.04 83,744 -0.01(-0.05%)
Aug 22, 2014 10.08 10.09 10.00 10.05 63,454 -0.02(-0.16%)
Aug 21, 2014 10.08 10.16 9.982 10.06 156,414 +0.03(+0.32%)
Aug 20, 2014 10.08 10.17 10.07 10.03 129,969 -0.05(-0.47%)
Aug 19, 2014 10.03 10.16 10.02 10.08 120,653 +0.05(+0.53%)
Aug 18, 2014 9.961 10.03 9.955 10.02 47,221 +0.10(+0.96%)
Aug 15, 2014 9.982 9.982 9.908 9.929 26,814 -0.05(-0.53%)
Aug 14, 2014 9.876 9.992 9.870 9.982 41,896 +0.07(+0.75%)
Aug 13, 2014 9.918 9.955 9.807 9.908 44,996 -0.01(-0.11%)
Aug 12, 2014 9.897 9.929 9.876 9.918 56,504 +0.01(+0.11%)
Aug 11, 2014 9.929 9.982 9.854 9.908 29,345 +0.03(+0.32%)
Aug 08, 2014 9.918 10.04 9.764 9.876 43,301 +0.11(+1.12%)
Aug 07, 2014 9.823 9.955 9.748 9.766 55,978 -0.01(-0.14%)
Aug 06, 2014 9.823 9.823 9.734 9.780 25,682 +0.01(+0.11%)
Aug 05, 2014 9.791 9.933 9.716 9.769 26,576 +0.03(+0.27%)
Aug 04, 2014 9.876 9.950 9.727 9.743 38,191 -0.03(-0.33%)
Aug 01, 2014 9.748 9.886 9.716 9.775 43,776 -0.02(-0.22%)
Jul 31, 2014 9.849 10.01 9.796 9.796 71,811 -0.04(-0.43%)
Jul 30, 2014 10.08 10.09 9.833 9.838 127,857 -0.23(-2.27%)
Jul 29, 2014 10.01 10.09 10.00 10.07 72,069 +0.05(+0.53%)
Jul 28, 2014 10.08 10.08 10.00 10.01 38,144 -0.05(-0.53%)
Jul 25, 2014 10.03 10.09 10.03 10.07 32,592 +0.01(+0.11%)
Jul 24, 2014 10.05 10.27 10.03 10.06 22,228 +0.01(+0.11%)
Jul 23, 2014 10.09 10.11 10.02 10.05 20,150 -0.01(-0.11%)
Jul 22, 2014 10.09 10.11 10.06 10.06 35,103 -0.01(-0.11%)
Jul 21, 2014 10.04 10.09 9.934 10.07 55,221 -0.00(-0.03%)
Jul 18, 2014 10.05 10.09 10.03 10.07 28,023 +0.05(+0.45%)
Jul 17, 2014 9.961 10.09 9.961 10.02 56,903 +0.02(+0.16%)
Jul 16, 2014 10.06 10.09 9.934 10.01 105,219 -0.04(-0.37%)
Jul 15, 2014 10.06 10.18 10.03 10.05 67,904 -0.07(-0.68%)
Jul 14, 2014 10.30 10.30 10.07 10.11 70,146 -0.05(-0.47%)
Jul 11, 2014 10.08 10.19 10.03 10.16 66,829 +0.08(+0.79%)
Jul 10, 2014 10.10 10.13 10.04 10.08 41,484 -0.02(-0.21%)
Jul 09, 2014 10.06 10.14 10.00 10.10 57,142 +0.04(+0.42%)
Jul 08, 2014 10.15 10.15 10.01 10.06 55,732 -0.10(-0.94%)
Jul 07, 2014 10.20 10.22 10.09 10.16 87,083 +0.02(+0.16%)
Jul 03, 2014 10.19 10.14 10.14 10.14 62,341 -0.05(-0.52%)
Jul 02, 2014 10.27 10.27 10.17 10.19 103,569 -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.