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 (%)
Aug 31, 2015 7.412 7.510 7.368 7.472 91,306 +0.01(+0.07%)
Aug 28, 2015 7.625 7.707 7.326 7.467 114,192 -0.12(-1.58%)
Aug 27, 2015 7.587 7.608 7.396 7.587 94,713 +0.10(+1.38%)
Aug 26, 2015 7.516 7.641 7.254 7.483 167,446 +0.28(+3.86%)
Aug 25, 2015 7.559 7.623 7.197 7.205 181,874 -0.09(-1.27%)
Aug 24, 2015 7.445 7.668 7.058 7.298 398,837 -0.46(-5.91%)
Aug 21, 2015 7.908 8.017 7.717 7.756 115,957 -0.11(-1.39%)
Aug 20, 2015 7.990 8.045 7.854 7.865 138,462 -0.20(-2.44%)
Aug 19, 2015 8.017 8.110 7.990 8.061 65,848 +0.06(+0.73%)
Aug 18, 2015 8.067 8.191 7.998 8.003 192,297 -0.13(-1.65%)
Aug 17, 2015 8.175 8.366 8.003 8.137 192,120 -0.06(-0.79%)
Aug 14, 2015 8.030 8.299 8.030 8.202 160,720 +0.16(+2.01%)
Aug 13, 2015 7.755 8.159 7.755 8.041 190,685 +0.26(+3.39%)
Aug 12, 2015 7.906 7.933 7.637 7.777 293,043 -0.16(-1.97%)
Aug 11, 2015 7.820 7.997 7.637 7.933 111,619 +0.06(+0.82%)
Aug 10, 2015 8.078 8.148 7.702 7.868 345,085 -0.29(-3.56%)
Aug 07, 2015 8.046 8.234 8.046 8.159 78,346 +0.09(+1.07%)
Aug 06, 2015 8.094 8.207 8.019 8.073 115,960 -0.08(-0.92%)
Aug 05, 2015 8.180 8.226 8.137 8.148 64,901 -0.02(-0.26%)
Aug 04, 2015 8.094 8.223 8.067 8.170 70,676 +0.03(+0.40%)
Aug 03, 2015 8.197 8.250 8.046 8.137 104,170 -0.08(-0.92%)
Jul 31, 2015 8.245 8.374 8.148 8.213 86,416 -0.04(-0.46%)
Jul 30, 2015 8.261 8.481 8.245 8.250 88,052 -0.02(-0.26%)
Jul 29, 2015 8.229 8.315 8.229 8.272 67,218 +0.04(+0.46%)
Jul 28, 2015 8.148 8.293 8.110 8.234 73,486 +0.09(+1.12%)
Jul 27, 2015 8.175 8.347 8.094 8.143 138,843 -0.12(-1.50%)
Jul 24, 2015 8.390 8.450 8.202 8.266 129,126 -0.16(-1.85%)
Jul 23, 2015 8.449 8.605 8.336 8.422 119,473 -0.05(-0.63%)
Jul 22, 2015 8.584 8.686 8.439 8.476 75,118 -0.08(-0.88%)
Jul 21, 2015 8.621 8.659 8.476 8.551 120,134 -0.03(-0.33%)
Jul 20, 2015 8.585 8.633 8.522 8.580 111,441 +0.05(+0.62%)
Jul 17, 2015 8.516 8.686 8.495 8.527 94,841 +0.06(+0.69%)
Jul 16, 2015 8.495 8.559 8.458 8.469 188,935 -0.03(-0.31%)
Jul 15, 2015 8.591 8.591 8.442 8.495 104,219 -0.05(-0.56%)
Jul 14, 2015 8.623 8.750 8.516 8.543 171,212 -0.12(-1.35%)
Jul 13, 2015 8.601 8.734 8.580 8.660 83,702 +0.08(+0.99%)
Jul 10, 2015 8.633 8.708 8.554 8.575 85,842 -0.01(-0.12%)
Jul 09, 2015 8.777 8.840 8.548 8.585 65,251 -0.14(-1.64%)
Jul 08, 2015 8.798 8.830 8.670 8.729 145,258 -0.14(-1.62%)
Jul 07, 2015 8.766 8.899 8.713 8.872 148,125 +0.15(+1.70%)
Jul 06, 2015 8.591 8.745 8.591 8.723 112,031 +0.13(+1.55%)
Jul 02, 2015 8.161 8.591 8.591 8.591 237,310 +0.44(+5.34%)
Jul 01, 2015 8.182 8.442 8.155 8.155 364,976 -0.13(-1.54%)
Jun 30, 2015 8.262 8.346 8.145 8.283 311,594 -0.02(-0.19%)
Jun 29, 2015 8.495 8.495 8.293 8.299 138,840 -0.19(-2.25%)
Jun 26, 2015 8.495 8.582 8.394 8.490 184,940 +0.00(+0.00%)
Jun 25, 2015 8.585 8.601 8.469 8.490 109,138 -0.08(-0.93%)
Jun 24, 2015 8.601 8.692 8.532 8.570 110,063 -0.04(-0.49%)
Jun 23, 2015 8.692 8.723 8.554 8.612 118,881 -0.03(-0.37%)
Jun 22, 2015 8.708 8.782 8.601 8.644 177,137 -0.03(-0.31%)
Jun 19, 2015 8.793 8.808 8.654 8.670 94,214 -0.10(-1.15%)
Jun 18, 2015 8.708 8.771 8.628 8.771 284,616 +0.01(+0.12%)
Jun 17, 2015 8.644 8.808 8.644 8.761 194,954 +0.13(+1.54%)
Jun 16, 2015 8.570 8.644 8.522 8.628 190,215 +0.08(+0.93%)
Jun 15, 2015 8.761 8.761 8.479 8.548 282,128 -0.19(-2.19%)
Jun 12, 2015 8.909 8.947 8.702 8.739 480,400 -0.14(-1.61%)
Jun 11, 2015 9.042 9.069 8.867 8.883 371,792 -0.12(-1.36%)
Jun 10, 2015 9.069 9.079 8.979 9.005 279,648 -0.02(-0.24%)
Jun 09, 2015 9.074 9.180 9.000 9.026 146,260 -0.08(-0.93%)
Jun 08, 2015 9.164 9.265 9.058 9.111 202,073 -0.10(-1.10%)
Jun 05, 2015 9.228 9.233 9.111 9.212 135,431 -0.01(-0.06%)
Jun 04, 2015 9.233 9.233 9.090 9.217 195,045 -0.01(-0.12%)
Jun 03, 2015 9.345 9.345 9.172 9.228 168,324 -0.06(-0.69%)
Jun 02, 2015 9.318 9.318 9.169 9.292 128,799 +0.03(+0.29%)
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.