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 (%)
Apr 30, 2015 9.239 9.392 9.217 9.392 217,145 +0.15(+1.67%)
Apr 29, 2015 9.382 9.392 9.191 9.239 414,529 -0.12(-1.25%)
Apr 28, 2015 9.318 9.392 9.308 9.355 179,448 +0.01(+0.11%)
Apr 27, 2015 9.408 9.414 9.329 9.345 192,225 -0.04(-0.40%)
Apr 24, 2015 9.371 9.435 9.302 9.382 212,225 +0.01(+0.11%)
Apr 23, 2015 9.387 9.387 9.286 9.371 322,590 +0.00(+0.00%)
Apr 22, 2015 9.424 9.462 9.331 9.371 312,167 -0.04(-0.40%)
Apr 21, 2015 9.472 9.477 9.318 9.408 478,857 -0.15(-1.56%)
Apr 20, 2015 9.531 9.584 9.430 9.557 473,956 +0.05(+0.47%)
Apr 17, 2015 9.562 9.562 9.371 9.512 560,108 -0.05(-0.53%)
Apr 16, 2015 9.610 9.647 9.451 9.562 503,671 -0.06(-0.61%)
Apr 15, 2015 9.658 9.658 9.554 9.621 276,069 +0.01(+0.11%)
Apr 14, 2015 9.610 9.631 9.504 9.610 368,880 +0.00(+0.00%)
Apr 13, 2015 9.610 9.631 9.451 9.610 362,507 +0.01(+0.11%)
Apr 10, 2015 9.557 9.600 9.467 9.600 375,975 +0.04(+0.44%)
Apr 09, 2015 9.440 9.557 9.435 9.557 938,466 +0.11(+1.12%)
Apr 08, 2015 9.371 9.541 9.371 9.451 3,548,821 -0.58(-5.77%)
Apr 07, 2015 10.14 10.14 10.00 10.03 59,969 -0.06(-0.58%)
Apr 06, 2015 10.09 10.09 9.993 10.09 65,595 +0.00(+0.00%)
Apr 02, 2015 9.945 10.09 10.09 10.09 114,511 +0.10(+0.96%)
Apr 01, 2015 10.01 10.07 9.929 9.992 46,219 +0.03(+0.32%)
Mar 31, 2015 10.01 10.08 9.955 9.961 67,469 -0.04(-0.42%)
Mar 30, 2015 10.08 10.11 9.934 10.00 96,280 -0.04(-0.37%)
Mar 27, 2015 10.02 10.08 9.982 10.04 77,576 +0.05(+0.53%)
Mar 26, 2015 10.01 10.03 9.931 9.987 30,343 +0.00(+0.00%)
Mar 25, 2015 10.08 10.08 9.934 9.987 56,353 -0.04(-0.42%)
Mar 24, 2015 10.04 10.08 9.888 10.03 30,494 -0.03(-0.26%)
Mar 23, 2015 10.06 10.07 9.913 10.06 66,469 +0.07(+0.74%)
Mar 20, 2015 9.955 10.00 9.870 9.982 59,122 +0.07(+0.75%)
Mar 19, 2015 9.939 9.992 9.870 9.908 28,514 -0.09(-0.90%)
Mar 18, 2015 9.987 10.08 9.951 9.998 66,870 +0.04(+0.43%)
Mar 17, 2015 10.05 10.09 9.929 9.955 58,832 -0.09(-0.90%)
Mar 16, 2015 9.982 10.05 9.939 10.05 78,308 +0.06(+0.64%)
Mar 13, 2015 9.982 10.00 9.924 9.982 25,701 +0.03(+0.32%)
Mar 12, 2015 9.966 9.971 9.849 9.950 17,986 +0.02(+0.21%)
Mar 11, 2015 9.987 9.987 9.860 9.929 64,727 -0.03(-0.27%)
Mar 10, 2015 10.02 10.15 9.908 9.955 64,618 +0.02(+0.21%)
Mar 09, 2015 10.01 10.06 9.934 9.934 56,446 -0.02(-0.21%)
Mar 06, 2015 10.02 10.02 9.929 9.955 86,262 +0.03(+0.32%)
Mar 05, 2015 9.971 10.06 9.908 9.923 134,626 -0.05(-0.48%)
Mar 04, 2015 9.897 10.05 9.950 9.971 76,555 +0.02(+0.21%)
Mar 03, 2015 9.908 10.00 9.902 9.950 50,938 -0.01(-0.05%)
Mar 02, 2015 9.934 9.974 9.905 9.955 36,997 -0.03(-0.32%)
Feb 27, 2015 9.961 10.02 9.908 9.987 66,727 +0.03(+0.32%)
Feb 26, 2015 9.982 9.982 9.886 9.955 40,363 +0.02(+0.16%)
Feb 25, 2015 10.01 10.02 9.865 9.939 50,017 -0.02(-0.16%)
Feb 24, 2015 10.01 10.01 9.945 9.955 25,205 +0.00(+0.00%)
Feb 23, 2015 9.998 9.998 9.881 9.955 66,627 +0.06(+0.59%)
Feb 20, 2015 9.955 10.07 9.812 9.897 119,508 -0.06(-0.59%)
Feb 19, 2015 10.01 10.01 9.828 9.955 65,298 +0.00(+0.00%)
Feb 18, 2015 9.929 10.08 9.823 9.955 41,906 -0.11(-1.06%)
Feb 17, 2015 9.897 10.06 9.897 10.06 68,238 +0.12(+1.23%)
Feb 13, 2015 10.06 9.939 9.939 9.939 45,390 -0.02(-0.16%)
Feb 12, 2015 9.955 10.01 9.923 9.955 81,143 +0.01(+0.05%)
Feb 11, 2015 9.961 10.07 9.950 9.950 20,770 +0.00(+0.00%)
Feb 10, 2015 10.10 10.10 9.894 9.950 54,061 -0.01(-0.05%)
Feb 09, 2015 9.977 10.01 9.743 9.955 81,126 -0.03(-0.27%)
Feb 06, 2015 9.923 9.982 9.882 9.982 98,661 +0.12(+1.24%)
Feb 05, 2015 9.796 10.01 9.769 9.860 196,450 +0.06(+0.65%)
Feb 04, 2015 9.892 9.998 9.754 9.796 91,278 -0.03(-0.27%)
Feb 03, 2015 9.769 9.881 9.764 9.823 39,651 +0.07(+0.76%)
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.