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, 2018 6.281 6.324 6.265 6.289 77,843 +0.00(+0.00%)
Apr 27, 2018 6.297 6.320 6.241 6.289 78,937 +0.02(+0.38%)
Apr 26, 2018 6.265 6.297 6.264 6.265 44,326 +0.00(+0.00%)
Apr 25, 2018 6.273 6.297 6.226 6.265 53,610 -0.02(-0.38%)
Apr 24, 2018 6.281 6.328 6.265 6.289 73,300 +0.02(+0.38%)
Apr 23, 2018 6.241 6.297 6.186 6.265 90,927 +0.02(+0.38%)
Apr 20, 2018 6.320 6.344 6.226 6.241 56,812 -0.10(-1.61%)
Apr 19, 2018 6.265 6.352 6.265 6.344 85,487 +0.06(+0.88%)
Apr 18, 2018 6.320 6.328 6.265 6.289 89,681 -0.04(-0.58%)
Apr 17, 2018 6.240 6.325 6.169 6.325 111,752 +0.11(+1.76%)
Apr 16, 2018 6.099 6.231 6.099 6.216 70,966 +0.11(+1.79%)
Apr 13, 2018 6.084 6.138 6.084 6.107 72,875 +0.00(+0.00%)
Apr 12, 2018 6.130 6.137 6.084 6.107 45,567 +0.02(+0.26%)
Apr 11, 2018 6.138 6.185 6.076 6.091 88,722 -0.05(-0.89%)
Apr 10, 2018 6.138 6.184 6.123 6.146 44,981 +0.01(+0.13%)
Apr 09, 2018 6.076 6.177 6.076 6.138 42,811 +0.09(+1.42%)
Apr 06, 2018 6.099 6.169 6.052 6.052 70,322 -0.09(-1.40%)
Apr 05, 2018 6.162 6.181 6.099 6.138 37,045 -0.02(-0.25%)
Apr 04, 2018 6.021 6.177 6.021 6.154 94,893 +0.10(+1.68%)
Apr 03, 2018 6.193 6.193 6.013 6.052 199,184 -0.14(-2.27%)
Apr 02, 2018 6.052 6.224 6.044 6.193 184,077 +0.17(+2.85%)
Mar 29, 2018 6.021 6.021 6.021 0 +0.08(+1.31%)
Mar 28, 2018 5.967 6.025 5.928 5.943 70,662 -0.01(-0.13%)
Mar 27, 2018 5.998 6.006 5.850 5.951 125,486 -0.04(-0.65%)
Mar 26, 2018 6.107 6.146 5.982 5.990 68,045 -0.09(-1.54%)
Mar 23, 2018 6.084 6.130 6.084 6.084 24,555 +0.00(+0.00%)
Mar 22, 2018 6.084 6.159 5.990 6.084 91,854 -0.07(-1.10%)
Mar 21, 2018 6.120 6.205 6.113 6.151 56,606 +0.01(+0.13%)
Mar 20, 2018 6.136 6.182 6.113 6.144 76,458 +0.02(+0.25%)
Mar 19, 2018 6.144 6.209 6.090 6.128 153,259 -0.02(-0.38%)
Mar 16, 2018 6.120 6.228 6.120 6.151 226,694 +0.00(+0.00%)
Mar 15, 2018 6.283 6.290 6.151 6.151 103,402 -0.12(-1.85%)
Mar 14, 2018 6.198 6.283 6.198 6.267 77,034 +0.05(+0.87%)
Mar 13, 2018 6.252 6.270 6.159 6.213 211,703 -0.05(-0.74%)
Mar 12, 2018 6.205 6.283 6.205 6.259 67,936 +0.03(+0.50%)
Mar 09, 2018 6.252 6.252 6.174 6.228 100,202 +0.01(+0.12%)
Mar 08, 2018 6.136 6.244 6.136 6.221 79,749 +0.11(+1.77%)
Mar 07, 2018 6.020 6.151 5.981 6.113 171,552 +0.04(+0.64%)
Mar 06, 2018 5.796 6.105 5.796 6.074 279,356 +0.27(+4.72%)
Mar 05, 2018 5.580 5.831 5.580 5.800 186,510 +0.17(+3.09%)
Mar 02, 2018 5.557 5.626 5.557 5.626 76,183 +0.05(+0.83%)
Mar 01, 2018 5.457 5.634 5.457 5.580 164,620 +0.09(+1.69%)
Feb 28, 2018 5.410 5.511 5.310 5.488 216,845 +0.04(+0.71%)
Feb 27, 2018 5.542 5.592 5.411 5.449 140,038 -0.09(-1.67%)
Feb 26, 2018 5.542 5.565 5.495 5.542 85,825 +0.02(+0.28%)
Feb 23, 2018 5.518 5.557 5.488 5.526 86,336 +0.00(+0.00%)
Feb 22, 2018 5.534 5.557 5.518 5.526 67,103 -0.02(-0.42%)
Feb 21, 2018 5.611 5.634 5.534 5.549 74,455 -0.07(-1.24%)
Feb 20, 2018 5.711 5.735 5.557 5.619 99,106 -0.08(-1.49%)
Feb 16, 2018 5.704 5.704 5.704 0 -0.03(-0.49%)
Feb 15, 2018 5.801 5.801 5.724 5.732 66,785 -0.05(-0.92%)
Feb 14, 2018 5.709 5.785 5.709 5.785 73,301 +0.08(+1.47%)
Feb 13, 2018 5.625 5.763 5.610 5.701 118,585 +0.02(+0.40%)
Feb 12, 2018 5.633 5.763 5.579 5.679 94,094 +0.08(+1.50%)
Feb 09, 2018 5.732 5.808 5.564 5.595 159,247 -0.10(-1.74%)
Feb 08, 2018 5.938 5.938 5.724 5.694 105,410 -0.20(-3.37%)
Feb 07, 2018 5.717 5.946 5.709 5.892 139,581 +0.18(+3.07%)
Feb 06, 2018 5.625 5.800 5.580 5.717 93,982 +0.02(+0.40%)
Feb 05, 2018 5.877 5.885 5.595 5.694 133,010 -0.19(-3.24%)
Feb 02, 2018 5.915 5.953 5.877 5.885 103,853 -0.05(-0.77%)
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.