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 (%)
Sep 29, 2017 3.450 3.500 3.350 3.400 744,625 -0.05(-1.45%)
Sep 28, 2017 3.350 3.450 3.300 3.450 544,979 +0.15(+4.55%)
Sep 27, 2017 3.400 3.450 3.300 3.300 881,149 +0.05(+1.54%)
Sep 26, 2017 3.400 3.425 3.200 3.250 832,440 -0.05(-1.52%)
Sep 25, 2017 3.800 3.900 3.200 3.300 1,461,868 -0.55(-14.29%)
Sep 22, 2017 4.150 4.200 3.800 3.850 846,111 -0.40(-9.41%)
Sep 21, 2017 4.100 4.250 4.050 4.250 306,722 +0.10(+2.41%)
Sep 20, 2017 4.200 4.200 4.050 4.150 408,650 +0.00(+0.00%)
Sep 19, 2017 4.250 4.250 4.100 4.150 317,620 -0.05(-1.19%)
Sep 18, 2017 4.100 4.250 4.050 4.200 405,356 +0.10(+2.44%)
Sep 15, 2017 4.350 4.350 4.000 4.100 1,409,482 -0.20(-4.65%)
Sep 14, 2017 4.500 4.500 4.250 4.300 930,473 -0.30(-6.52%)
Sep 13, 2017 4.600 4.800 4.600 4.600 360,699 +0.00(+0.00%)
Sep 12, 2017 4.750 4.950 4.600 4.600 481,713 -0.15(-3.16%)
Sep 11, 2017 4.750 4.800 4.700 4.750 252,058 -0.05(-1.04%)
Sep 08, 2017 4.800 4.818 4.700 4.800 172,394 +0.00(+0.00%)
Sep 07, 2017 4.800 4.850 4.750 4.800 102,816 -0.05(-1.03%)
Sep 06, 2017 4.750 4.850 4.700 4.850 375,165 +0.10(+2.11%)
Sep 05, 2017 4.950 4.950 4.700 4.750 373,453 -0.25(-5.00%)
Sep 01, 2017 4.750 5.000 4.750 5.000 226,564 +0.25(+5.26%)
Aug 31, 2017 4.900 4.950 4.750 4.750 341,296 -0.10(-2.06%)
Aug 30, 2017 5.000 5.000 4.800 4.850 518,073 -0.10(-2.02%)
Aug 29, 2017 4.700 5.000 4.550 4.950 960,685 +0.25(+5.32%)
Aug 28, 2017 4.750 4.750 4.550 4.700 401,703 -0.05(-1.05%)
Aug 25, 2017 4.950 5.000 4.750 4.750 358,410 -0.20(-4.04%)
Aug 24, 2017 4.750 5.000 4.650 4.950 508,364 +0.20(+4.21%)
Aug 23, 2017 4.650 4.750 4.650 4.750 318,559 +0.10(+2.15%)
Aug 22, 2017 4.650 4.700 4.600 4.650 177,259 +0.00(+0.00%)
Aug 21, 2017 4.700 4.750 4.550 4.650 260,175 -0.10(-2.11%)
Aug 18, 2017 4.650 4.800 4.650 4.750 295,997 +0.05(+1.06%)
Aug 17, 2017 4.650 4.800 4.650 4.700 292,215 +0.00(+0.00%)
Aug 16, 2017 4.800 4.800 4.700 4.700 197,748 -0.10(-2.08%)
Aug 15, 2017 4.750 4.850 4.550 4.800 466,915 +0.05(+1.05%)
Aug 14, 2017 4.750 4.850 4.650 4.750 363,864 +0.00(+0.00%)
Aug 11, 2017 4.550 4.750 4.500 4.750 339,008 +0.10(+2.15%)
Aug 10, 2017 4.750 4.850 4.500 4.650 786,554 -0.25(-5.10%)
Aug 09, 2017 4.650 5.000 4.450 4.900 696,230 -0.10(-2.00%)
Aug 08, 2017 5.100 5.150 5.000 5.000 474,637 -0.10(-1.96%)
Aug 07, 2017 5.050 5.150 5.000 5.100 261,564 +0.05(+0.99%)
Aug 04, 2017 4.850 5.150 4.800 5.050 469,191 +0.20(+4.12%)
Aug 03, 2017 4.900 4.975 4.800 4.850 288,051 -0.10(-2.02%)
Aug 02, 2017 5.200 5.200 4.900 4.950 355,790 -0.25(-4.81%)
Aug 01, 2017 5.150 5.250 5.050 5.200 223,923 +0.05(+0.97%)
Jul 31, 2017 5.450 5.450 5.050 5.150 578,919 -0.25(-4.63%)
Jul 28, 2017 5.450 5.500 5.350 5.400 401,359 +0.05(+0.93%)
Jul 27, 2017 5.350 5.450 5.276 5.350 379,177 +0.00(+0.00%)
Jul 26, 2017 5.400 5.450 5.350 5.350 150,557 -0.05(-0.93%)
Jul 25, 2017 5.350 5.600 5.300 5.400 491,508 +0.00(+0.00%)
Jul 24, 2017 5.300 5.400 5.206 5.400 330,887 +0.10(+1.89%)
Jul 21, 2017 5.350 5.350 5.150 5.300 364,871 +0.00(+0.00%)
Jul 20, 2017 5.400 5.500 5.250 5.300 427,897 -0.10(-1.85%)
Jul 19, 2017 5.350 5.475 5.300 5.400 420,748 +0.05(+0.93%)
Jul 18, 2017 5.150 5.450 5.150 5.350 621,531 +0.30(+5.94%)
Jul 17, 2017 5.500 5.550 4.850 5.050 1,693,675 -0.55(-9.82%)
Jul 14, 2017 5.500 5.650 5.500 5.600 366,629 +0.10(+1.82%)
Jul 13, 2017 5.650 5.700 5.400 5.500 623,499 -0.20(-3.51%)
Jul 12, 2017 5.700 5.759 5.650 5.700 467,562 -0.05(-0.87%)
Jul 11, 2017 5.850 5.899 5.450 5.750 516,648 -0.05(-0.86%)
Jul 10, 2017 5.750 5.950 5.717 5.800 512,002 +0.05(+0.87%)
Jul 07, 2017 5.500 5.750 5.400 5.750 498,950 +0.20(+3.60%)
Jul 06, 2017 5.700 5.700 5.441 5.550 782,627 -0.20(-3.48%)
Jul 05, 2017 6.050 6.095 5.550 5.750 746,336 -0.30(-4.96%)
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.