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 (%)
Dec 30, 2016 8.618 8.618 8.618 0 -0.01(-0.08%)
Dec 29, 2016 8.578 8.624 8.508 8.624 96,725 +0.07(+0.86%)
Dec 28, 2016 8.684 8.703 8.471 8.551 84,654 -0.11(-1.31%)
Dec 27, 2016 8.804 8.804 8.654 8.664 90,145 -0.05(-0.61%)
Dec 23, 2016 8.718 8.718 8.718 0 -0.09(-0.98%)
Dec 22, 2016 8.671 8.831 8.671 8.804 78,016 +0.10(+1.15%)
Dec 21, 2016 8.931 8.931 8.678 8.704 194,308 -0.20(-2.25%)
Dec 20, 2016 9.058 9.058 8.853 8.904 156,175 -0.02(-0.22%)
Dec 19, 2016 8.931 8.931 8.798 8.924 113,585 +0.00(+0.00%)
Dec 16, 2016 8.706 8.944 8.661 8.924 288,738 +0.27(+3.13%)
Dec 15, 2016 8.680 8.720 8.594 8.654 82,119 -0.05(-0.53%)
Dec 14, 2016 8.621 8.825 8.581 8.700 159,197 +0.03(+0.30%)
Dec 13, 2016 8.548 8.720 8.548 8.673 116,221 +0.12(+1.39%)
Dec 12, 2016 8.423 8.574 8.416 8.555 176,312 +0.13(+1.57%)
Dec 09, 2016 8.251 8.442 8.251 8.423 103,816 +0.13(+1.59%)
Dec 08, 2016 8.185 8.317 8.106 8.291 116,472 +0.15(+1.78%)
Dec 07, 2016 8.152 8.159 8.099 8.145 81,597 +0.01(+0.08%)
Dec 06, 2016 8.119 8.152 8.112 8.139 92,261 +0.05(+0.57%)
Dec 05, 2016 8.040 8.099 8.020 8.093 97,208 +0.08(+0.99%)
Dec 02, 2016 8.152 8.199 7.967 8.013 133,211 -0.15(-1.86%)
Dec 01, 2016 8.251 8.251 8.152 8.165 71,921 -0.05(-0.64%)
Nov 30, 2016 8.277 8.277 8.185 8.218 97,084 +0.01(+0.16%)
Nov 29, 2016 8.086 8.251 8.066 8.205 124,327 +0.11(+1.30%)
Nov 28, 2016 8.139 8.139 8.033 8.099 70,838 -0.04(-0.49%)
Nov 25, 2016 8.000 8.139 7.941 8.139 96,140 +0.20(+2.49%)
Nov 23, 2016 7.941 7.941 7.941 0 +0.05(+0.67%)
Nov 22, 2016 7.980 8.013 7.868 7.888 74,779 -0.04(-0.50%)
Nov 21, 2016 7.994 8.027 7.908 7.928 135,205 -0.01(-0.17%)
Nov 18, 2016 7.888 7.947 7.802 7.941 154,898 +0.03(+0.33%)
Nov 17, 2016 7.901 7.980 7.875 7.914 161,991 +0.03(+0.33%)
Nov 16, 2016 7.888 8.032 7.849 7.888 192,730 +0.02(+0.25%)
Nov 15, 2016 7.855 8.005 7.818 7.868 194,490 +0.00(+0.00%)
Nov 14, 2016 7.862 7.921 7.790 7.868 116,644 -0.02(-0.25%)
Nov 11, 2016 7.803 7.973 7.770 7.888 194,863 +0.01(+0.08%)
Nov 10, 2016 7.516 7.908 7.516 7.881 257,434 -0.20(-2.50%)
Nov 09, 2016 8.084 8.325 7.995 8.084 124,735 +0.00(+0.00%)
Nov 08, 2016 7.953 8.090 7.953 8.084 61,236 +0.07(+0.81%)
Nov 07, 2016 7.881 8.032 7.836 8.019 151,646 +0.14(+1.82%)
Nov 04, 2016 7.999 7.999 7.868 7.875 101,048 -0.15(-1.87%)
Nov 03, 2016 8.241 8.241 7.966 8.025 133,418 -0.16(-1.99%)
Nov 02, 2016 8.097 8.227 7.855 8.188 252,754 +0.01(+0.16%)
Nov 01, 2016 8.358 8.384 8.110 8.175 155,542 -0.24(-2.80%)
Oct 31, 2016 8.430 8.476 8.359 8.410 97,579 -0.08(-0.92%)
Oct 28, 2016 8.456 8.566 8.306 8.489 118,075 -0.02(-0.23%)
Oct 27, 2016 8.463 8.528 8.378 8.508 172,605 +0.01(+0.08%)
Oct 26, 2016 8.567 8.639 8.436 8.502 144,609 -0.13(-1.51%)
Oct 25, 2016 8.652 8.743 8.606 8.632 75,618 -0.03(-0.38%)
Oct 24, 2016 8.671 8.802 8.658 8.665 96,613 -0.08(-0.90%)
Oct 21, 2016 8.593 8.756 8.593 8.743 49,547 +0.08(+0.98%)
Oct 20, 2016 8.652 8.705 8.567 8.658 81,565 -0.01(-0.15%)
Oct 19, 2016 8.652 8.737 8.652 8.671 68,086 +0.02(+0.23%)
Oct 18, 2016 8.536 8.762 8.503 8.652 119,397 +0.16(+1.83%)
Oct 17, 2016 8.658 8.684 8.471 8.497 117,544 -0.19(-2.23%)
Oct 14, 2016 8.697 8.749 8.633 8.691 77,849 +0.02(+0.22%)
Oct 13, 2016 8.691 8.749 8.665 8.671 82,201 -0.08(-0.96%)
Oct 12, 2016 8.762 8.807 8.665 8.755 70,870 +0.05(+0.52%)
Oct 11, 2016 8.768 8.826 8.665 8.710 71,388 -0.12(-1.32%)
Oct 10, 2016 8.807 8.949 8.768 8.826 91,327 +0.00(+0.00%)
Oct 07, 2016 8.885 9.020 8.826 8.826 124,389 +0.02(+0.22%)
Oct 06, 2016 8.658 8.975 8.426 8.807 432,796 +0.41(+4.93%)
Oct 05, 2016 8.354 8.458 8.354 8.393 79,994 -0.02(-0.23%)
Oct 04, 2016 8.471 8.503 8.309 8.413 157,065 -0.05(-0.54%)
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.