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, 2019 7.748 7.795 7.683 7.711 83,418 -0.07(-0.96%)
Sep 27, 2019 7.767 7.821 7.767 7.786 54,827 -0.01(-0.12%)
Sep 26, 2019 7.748 7.814 7.748 7.795 37,510 +0.03(+0.36%)
Sep 25, 2019 7.776 7.832 7.730 7.767 55,520 -0.03(-0.36%)
Sep 24, 2019 7.823 7.832 7.767 7.795 56,124 -0.02(-0.24%)
Sep 23, 2019 7.767 7.832 7.739 7.814 101,203 -0.01(-0.12%)
Sep 20, 2019 7.748 7.832 7.748 7.823 64,718 +0.02(+0.24%)
Sep 19, 2019 7.795 7.832 7.683 7.804 77,518 +0.01(+0.16%)
Sep 18, 2019 7.783 7.810 7.727 7.792 107,713 +0.01(+0.12%)
Sep 17, 2019 7.691 7.783 7.676 7.783 97,021 +0.10(+1.32%)
Sep 16, 2019 7.598 7.709 7.552 7.681 134,481 +0.08(+1.09%)
Sep 13, 2019 7.543 7.645 7.543 7.598 102,711 +0.06(+0.73%)
Sep 12, 2019 7.543 7.552 7.423 7.543 92,756 +0.00(+0.00%)
Sep 11, 2019 7.414 7.543 7.387 7.543 127,498 +0.16(+2.12%)
Sep 10, 2019 7.267 7.387 7.267 7.387 118,186 +0.12(+1.65%)
Sep 09, 2019 7.156 7.267 7.156 7.267 139,200 +0.12(+1.68%)
Sep 06, 2019 7.018 7.147 7.000 7.147 73,179 +0.13(+1.84%)
Sep 05, 2019 7.064 7.110 6.972 7.018 144,424 -0.03(-0.39%)
Sep 04, 2019 7.202 7.258 7.046 7.046 109,318 -0.16(-2.17%)
Sep 03, 2019 7.000 7.202 6.981 7.202 104,125 +0.15(+2.09%)
Aug 30, 2019 6.862 7.064 6.852 7.055 129,311 +0.23(+3.37%)
Aug 29, 2019 6.862 6.945 6.760 6.825 115,122 -0.04(-0.54%)
Aug 28, 2019 7.000 7.027 6.797 6.862 260,019 -0.17(-2.36%)
Aug 27, 2019 7.064 7.130 7.027 7.027 135,395 -0.01(-0.13%)
Aug 26, 2019 7.009 7.212 7.000 7.037 178,688 +0.06(+0.79%)
Aug 23, 2019 6.926 7.138 6.910 6.981 221,708 +0.02(+0.26%)
Aug 22, 2019 7.368 7.368 6.963 6.963 324,906 -0.42(-5.74%)
Aug 21, 2019 7.562 7.576 7.230 7.387 363,558 -0.18(-2.39%)
Aug 20, 2019 7.659 7.723 7.568 7.568 286,001 -0.09(-1.19%)
Aug 19, 2019 7.513 7.723 7.495 7.659 221,062 +0.18(+2.44%)
Aug 16, 2019 7.385 7.530 7.367 7.477 126,784 +0.14(+1.86%)
Aug 15, 2019 7.376 7.504 7.340 7.340 156,729 +0.00(+0.00%)
Aug 14, 2019 7.349 7.431 7.322 7.340 144,563 -0.01(-0.12%)
Aug 13, 2019 7.303 7.504 7.294 7.349 227,765 +0.05(+0.62%)
Aug 12, 2019 7.395 7.440 7.285 7.303 208,260 -0.12(-1.60%)
Aug 09, 2019 7.540 7.705 7.422 7.422 142,467 -0.13(-1.69%)
Aug 08, 2019 7.577 7.677 7.422 7.550 209,116 +0.15(+1.97%)
Aug 07, 2019 7.540 7.540 7.303 7.404 336,005 +0.01(+0.12%)
Aug 06, 2019 8.780 8.780 7.385 7.395 776,958 -1.10(-12.98%)
Aug 05, 2019 8.662 8.662 8.452 8.498 158,582 -0.22(-2.51%)
Aug 02, 2019 8.689 8.890 8.635 8.717 99,475 +0.03(+0.31%)
Aug 01, 2019 8.753 8.844 8.689 8.689 72,132 -0.05(-0.52%)
Jul 31, 2019 8.653 8.817 8.653 8.735 73,191 +0.05(+0.52%)
Jul 30, 2019 8.726 8.726 8.580 8.689 134,596 -0.01(-0.10%)
Jul 29, 2019 8.680 8.735 8.625 8.698 161,451 +0.04(+0.42%)
Jul 26, 2019 8.780 8.799 8.407 8.662 218,801 -0.09(-1.04%)
Jul 25, 2019 8.954 8.981 8.726 8.753 108,284 -0.21(-2.34%)
Jul 24, 2019 8.826 8.990 8.790 8.963 83,501 +0.09(+1.03%)
Jul 23, 2019 8.853 8.899 8.644 8.872 126,937 +0.00(+0.00%)
Jul 22, 2019 8.935 8.945 8.853 8.872 109,195 -0.02(-0.17%)
Jul 19, 2019 8.914 8.926 8.874 8.887 118,133 +0.01(+0.10%)
Jul 18, 2019 8.923 8.950 8.824 8.878 71,820 -0.05(-0.51%)
Jul 17, 2019 8.959 8.986 8.896 8.923 136,650 -0.06(-0.70%)
Jul 16, 2019 9.023 9.032 8.977 8.986 144,341 +0.01(+0.10%)
Jul 15, 2019 8.959 8.995 8.887 8.977 133,563 +0.05(+0.51%)
Jul 12, 2019 8.824 8.932 8.824 8.932 83,844 +0.12(+1.33%)
Jul 11, 2019 8.860 8.905 8.787 8.815 112,358 -0.01(-0.10%)
Jul 10, 2019 8.778 8.824 8.724 8.824 117,809 +0.05(+0.62%)
Jul 09, 2019 8.769 8.810 8.688 8.769 64,347 +0.00(+0.00%)
Jul 08, 2019 8.733 8.769 8.661 8.769 137,348 +0.04(+0.41%)
Jul 05, 2019 8.598 8.742 8.561 8.733 117,802 +0.18(+2.11%)
Jul 03, 2019 8.670 8.678 8.532 8.552 89,706 -0.13(-1.46%)
Jul 02, 2019 8.670 8.733 8.580 8.679 174,013 +0.10(+1.16%)
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.