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 29, 2016 8.204 8.333 8.154 8.284 116,258 +0.09(+1.12%)
Apr 28, 2016 8.443 8.455 8.131 8.192 113,323 -0.17(-1.98%)
Apr 27, 2016 8.284 8.357 8.284 8.357 59,225 +0.04(+0.44%)
Apr 26, 2016 8.198 8.369 8.198 8.320 43,037 +0.10(+1.27%)
Apr 25, 2016 8.437 8.437 8.143 8.216 195,209 -0.22(-2.61%)
Apr 22, 2016 8.449 8.461 8.382 8.437 92,965 +0.04(+0.44%)
Apr 21, 2016 8.529 8.535 8.388 8.400 114,098 -0.09(-1.01%)
Apr 20, 2016 8.400 8.535 8.333 8.486 90,430 +0.01(+0.12%)
Apr 19, 2016 8.421 8.475 8.373 8.475 163,729 +0.11(+1.30%)
Apr 18, 2016 8.276 8.402 8.276 8.366 139,048 +0.07(+0.80%)
Apr 15, 2016 8.264 8.366 8.264 8.300 67,082 +0.03(+0.37%)
Apr 14, 2016 8.215 8.330 8.197 8.270 116,588 +0.09(+1.11%)
Apr 13, 2016 8.155 8.203 8.088 8.179 87,421 +0.08(+0.97%)
Apr 12, 2016 8.094 8.155 8.021 8.100 145,597 +0.00(+0.00%)
Apr 11, 2016 8.130 8.155 8.088 8.100 121,726 +0.02(+0.30%)
Apr 08, 2016 7.925 8.100 7.900 8.076 167,301 +0.20(+2.54%)
Apr 07, 2016 7.713 7.888 7.670 7.876 162,963 +0.12(+1.56%)
Apr 06, 2016 7.598 7.791 7.555 7.755 185,025 +0.24(+3.14%)
Apr 05, 2016 7.416 7.558 7.387 7.519 154,791 +0.13(+1.72%)
Apr 04, 2016 7.362 7.658 7.349 7.392 227,773 +0.04(+0.58%)
Apr 01, 2016 7.283 7.355 7.095 7.349 138,139 +0.08(+1.17%)
Mar 31, 2016 7.083 7.265 7.065 7.265 96,524 +0.18(+2.56%)
Mar 30, 2016 7.204 7.210 7.077 7.083 214,196 -0.05(-0.76%)
Mar 29, 2016 7.083 7.168 7.083 7.138 103,242 +0.01(+0.17%)
Mar 28, 2016 7.162 7.174 7.089 7.125 46,551 +0.02(+0.26%)
Mar 24, 2016 7.119 7.107 7.107 7.107 86,225 -0.02(-0.25%)
Mar 23, 2016 7.029 7.144 6.986 7.125 190,223 +0.13(+1.82%)
Mar 22, 2016 6.950 7.047 6.877 6.998 142,302 +0.05(+0.70%)
Mar 21, 2016 7.010 7.053 6.889 6.950 70,483 -0.06(-0.86%)
Mar 18, 2016 7.010 7.125 6.901 7.010 71,896 +0.03(+0.40%)
Mar 17, 2016 6.809 7.108 6.809 6.982 140,947 +0.13(+1.83%)
Mar 16, 2016 6.761 6.857 6.743 6.857 92,105 +0.11(+1.68%)
Mar 15, 2016 6.773 6.809 6.719 6.743 84,666 -0.03(-0.44%)
Mar 14, 2016 6.773 6.845 6.731 6.773 118,538 +0.01(+0.09%)
Mar 11, 2016 6.809 6.834 6.728 6.767 54,660 +0.02(+0.27%)
Mar 10, 2016 6.809 6.809 6.689 6.749 77,565 +0.01(+0.09%)
Mar 09, 2016 6.928 7.028 6.731 6.743 198,892 -0.23(-3.34%)
Mar 08, 2016 7.048 7.060 6.939 6.976 83,065 -0.07(-1.02%)
Mar 07, 2016 6.869 7.054 6.869 7.048 69,691 +0.16(+2.25%)
Mar 04, 2016 6.869 7.137 6.869 6.893 127,678 +0.00(+0.00%)
Mar 03, 2016 6.749 6.928 6.683 6.893 148,588 +0.18(+2.67%)
Mar 02, 2016 6.582 6.779 6.582 6.713 111,935 +0.08(+1.17%)
Mar 01, 2016 6.588 6.701 6.565 6.636 77,060 +0.08(+1.18%)
Feb 29, 2016 6.307 6.570 6.287 6.558 109,430 +0.27(+4.37%)
Feb 26, 2016 6.349 6.349 6.218 6.283 78,409 +0.01(+0.19%)
Feb 25, 2016 6.224 6.331 6.122 6.271 86,185 +0.01(+0.10%)
Feb 24, 2016 6.122 6.265 6.098 6.265 78,781 +0.14(+2.24%)
Feb 23, 2016 6.242 6.242 6.128 6.128 62,125 -0.13(-2.10%)
Feb 22, 2016 6.283 6.355 6.218 6.259 70,346 +0.01(+0.10%)
Feb 19, 2016 6.283 6.317 6.176 6.253 74,868 -0.10(-1.51%)
Feb 18, 2016 6.373 6.381 6.271 6.349 101,387 -0.03(-0.47%)
Feb 17, 2016 6.427 6.528 6.349 6.379 79,693 +0.04(+0.63%)
Feb 16, 2016 6.416 6.427 6.310 6.339 105,251 +0.03(+0.47%)
Feb 12, 2016 6.039 6.310 6.310 6.310 73,906 +0.29(+4.79%)
Feb 11, 2016 6.180 6.233 6.021 6.021 63,301 -0.22(-3.49%)
Feb 10, 2016 6.310 6.445 6.215 6.239 54,994 -0.10(-1.58%)
Feb 09, 2016 6.286 6.392 6.180 6.339 108,020 -0.06(-0.92%)
Feb 08, 2016 6.463 6.569 6.345 6.398 91,344 -0.09(-1.36%)
Feb 05, 2016 6.469 6.545 6.445 6.486 93,380 -0.01(-0.18%)
Feb 04, 2016 6.263 6.498 6.263 6.498 88,344 +0.19(+2.98%)
Feb 03, 2016 6.363 6.410 6.233 6.310 63,890 -0.02(-0.28%)
Feb 02, 2016 6.304 6.327 6.265 6.327 58,143 -0.02(-0.28%)
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.