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, 2016 8.432 8.542 8.393 8.477 147,348 +0.07(+0.85%)
Sep 29, 2016 8.471 8.542 8.380 8.406 132,966 -0.01(-0.15%)
Sep 28, 2016 8.445 8.497 8.354 8.419 212,186 -0.06(-0.69%)
Sep 27, 2016 8.406 8.536 8.406 8.477 140,902 +0.00(+0.00%)
Sep 26, 2016 8.497 8.503 8.374 8.477 324,081 -0.05(-0.61%)
Sep 23, 2016 8.859 8.866 8.245 8.529 1,051,374 -0.89(-9.47%)
Sep 22, 2016 9.383 9.570 9.383 9.421 85,008 -0.01(-0.07%)
Sep 21, 2016 9.350 9.480 9.324 9.428 97,049 +0.06(+0.62%)
Sep 20, 2016 9.331 9.570 9.286 9.370 157,414 +0.09(+0.95%)
Sep 19, 2016 9.249 9.345 9.243 9.281 142,836 +0.08(+0.90%)
Sep 16, 2016 9.102 9.371 9.102 9.198 197,013 +0.04(+0.49%)
Sep 15, 2016 9.083 9.249 9.083 9.153 181,325 -0.03(-0.28%)
Sep 14, 2016 9.300 9.358 9.147 9.179 176,173 -0.15(-1.58%)
Sep 13, 2016 9.377 9.454 9.275 9.326 142,347 -0.13(-1.35%)
Sep 12, 2016 9.544 9.582 9.377 9.454 161,994 -0.15(-1.53%)
Sep 09, 2016 9.563 9.659 9.544 9.601 119,192 -0.03(-0.27%)
Sep 08, 2016 9.582 9.671 9.563 9.627 116,958 -0.02(-0.20%)
Sep 07, 2016 9.761 9.761 9.563 9.646 344,984 -0.13(-1.37%)
Sep 06, 2016 9.748 9.780 9.665 9.780 89,710 +0.03(+0.26%)
Sep 02, 2016 9.755 9.755 9.755 9.755 72,227 +0.02(+0.20%)
Sep 01, 2016 9.620 9.767 9.620 9.735 121,534 +0.08(+0.86%)
Aug 31, 2016 9.755 9.755 9.544 9.652 195,273 -0.06(-0.66%)
Aug 30, 2016 9.691 9.735 9.607 9.716 130,306 +0.08(+0.86%)
Aug 29, 2016 9.691 9.799 9.569 9.633 174,751 -0.01(-0.07%)
Aug 26, 2016 9.556 9.652 9.505 9.639 173,461 +0.11(+1.14%)
Aug 25, 2016 9.544 9.614 9.499 9.531 184,591 +0.04(+0.47%)
Aug 24, 2016 9.620 9.633 9.403 9.486 332,550 -0.16(-1.66%)
Aug 23, 2016 9.723 9.723 9.614 9.646 149,920 -0.06(-0.66%)
Aug 22, 2016 9.723 9.732 9.595 9.710 84,266 +0.01(+0.07%)
Aug 19, 2016 9.780 9.825 9.537 9.703 245,096 -0.08(-0.78%)
Aug 18, 2016 9.870 9.914 9.684 9.780 212,425 -0.10(-0.99%)
Aug 17, 2016 9.809 10.00 9.802 9.878 398,258 +0.08(+0.84%)
Aug 16, 2016 9.650 9.866 9.505 9.796 195,156 +0.15(+1.58%)
Aug 15, 2016 9.435 9.688 9.416 9.644 302,286 +0.23(+2.49%)
Aug 12, 2016 9.283 9.410 9.283 9.410 113,786 +0.13(+1.36%)
Aug 11, 2016 9.308 9.384 9.245 9.283 189,324 -0.04(-0.41%)
Aug 10, 2016 9.213 9.403 9.188 9.321 202,309 +0.07(+0.75%)
Aug 09, 2016 9.372 9.372 9.207 9.251 193,095 -0.08(-0.81%)
Aug 08, 2016 9.334 9.400 9.296 9.327 147,359 -0.01(-0.07%)
Aug 05, 2016 9.315 9.378 9.296 9.334 86,543 +0.02(+0.20%)
Aug 04, 2016 9.296 9.372 9.296 9.315 43,910 -0.01(-0.14%)
Aug 03, 2016 9.327 9.391 9.283 9.327 67,742 -0.01(-0.07%)
Aug 02, 2016 9.334 9.397 9.327 9.334 61,804 -0.01(-0.07%)
Aug 01, 2016 9.346 9.422 9.327 9.340 86,912 -0.02(-0.20%)
Jul 29, 2016 9.359 9.372 9.277 9.359 96,839 +0.05(+0.54%)
Jul 28, 2016 9.365 9.372 9.277 9.308 88,310 -0.13(-1.34%)
Jul 27, 2016 9.435 9.435 9.334 9.435 79,316 +0.03(+0.27%)
Jul 26, 2016 9.365 9.435 9.308 9.410 82,410 +0.05(+0.54%)
Jul 25, 2016 9.410 9.435 9.321 9.359 122,634 -0.01(-0.14%)
Jul 22, 2016 9.213 9.435 9.207 9.372 105,394 +0.15(+1.65%)
Jul 21, 2016 9.346 9.378 9.201 9.220 89,324 -0.08(-0.82%)
Jul 20, 2016 9.334 9.334 9.251 9.296 197,965 -0.03(-0.29%)
Jul 19, 2016 9.260 9.343 9.235 9.323 137,835 +0.09(+0.95%)
Jul 18, 2016 9.116 9.267 9.116 9.235 136,427 +0.13(+1.38%)
Jul 15, 2016 9.066 9.172 9.066 9.110 64,593 +0.02(+0.21%)
Jul 14, 2016 8.991 9.173 8.966 9.091 84,476 -0.01(-0.07%)
Jul 13, 2016 9.098 9.129 9.010 9.098 93,304 -0.03(-0.34%)
Jul 12, 2016 9.022 9.185 8.991 9.129 213,437 +0.12(+1.32%)
Jul 11, 2016 8.979 9.029 8.972 9.010 64,085 -0.01(-0.14%)
Jul 08, 2016 8.922 9.022 8.922 9.022 144,105 +0.10(+1.12%)
Jul 07, 2016 8.834 8.928 8.834 8.922 175,209 +0.05(+0.56%)
Jul 05, 2016 8.834 8.878 8.753 8.872 43,455 +0.05(+0.53%)
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.