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 (%)
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%)
Jul 01, 2016 8.803 8.825 8.825 8.825 73,098 +0.05(+0.61%)
Jun 30, 2016 8.715 8.772 8.634 8.772 69,970 +0.10(+1.16%)
Jun 29, 2016 8.678 8.715 8.596 8.671 57,398 +0.08(+0.87%)
Jun 28, 2016 8.452 8.600 8.452 8.596 36,115 +0.18(+2.16%)
Jun 27, 2016 8.603 8.697 8.415 8.415 125,148 -0.28(-3.17%)
Jun 24, 2016 8.584 8.778 8.584 8.690 62,069 -0.08(-0.93%)
Jun 23, 2016 8.784 8.897 8.722 8.772 133,150 +0.06(+0.65%)
Jun 22, 2016 8.546 8.753 8.546 8.715 82,380 +0.13(+1.53%)
Jun 21, 2016 8.640 8.697 8.568 8.584 52,480 -0.08(-0.87%)
Jun 20, 2016 8.740 8.872 8.584 8.659 200,611 +0.01(+0.14%)
Jun 17, 2016 8.584 8.671 8.584 8.646 33,454 +0.05(+0.56%)
Jun 16, 2016 8.605 8.636 8.530 8.598 117,298 -0.01(-0.07%)
Jun 15, 2016 8.654 8.673 8.580 8.605 42,083 +0.01(+0.07%)
Jun 14, 2016 8.512 8.611 8.512 8.598 59,314 +0.06(+0.65%)
Jun 13, 2016 8.530 8.623 8.496 8.543 49,699 +0.01(+0.07%)
Jun 10, 2016 8.605 8.673 8.512 8.536 117,598 -0.14(-1.57%)
Jun 09, 2016 8.586 8.673 8.580 8.673 68,878 +0.08(+0.94%)
Jun 08, 2016 8.586 8.592 8.555 8.592 36,010 +0.01(+0.07%)
Jun 07, 2016 8.524 8.623 8.493 8.586 66,830 +0.05(+0.58%)
Jun 06, 2016 8.481 8.536 8.406 8.536 97,917 +0.04(+0.51%)
Jun 03, 2016 8.462 8.536 8.437 8.493 45,832 +0.01(+0.07%)
Jun 02, 2016 8.431 8.586 8.431 8.487 121,540 +0.02(+0.29%)
Jun 01, 2016 8.357 8.512 8.351 8.462 36,934 +0.14(+1.64%)
May 31, 2016 8.437 8.437 8.307 8.326 92,025 -0.11(-1.25%)
May 27, 2016 8.357 8.431 8.431 8.431 93,788 +0.09(+1.04%)
May 26, 2016 8.468 8.518 8.332 8.344 79,105 -0.15(-1.82%)
May 25, 2016 8.549 8.549 8.456 8.499 54,934 -0.02(-0.22%)
May 24, 2016 8.611 8.611 8.423 8.518 87,471 -0.05(-0.58%)
May 23, 2016 8.289 8.586 8.289 8.567 255,923 +0.27(+3.29%)
May 20, 2016 8.270 8.388 8.258 8.295 172,769 +0.09(+1.13%)
May 19, 2016 8.146 8.264 8.035 8.202 117,374 -0.01(-0.10%)
May 18, 2016 8.167 8.210 8.112 8.210 163,747 +0.09(+1.13%)
May 17, 2016 8.167 8.229 8.088 8.118 105,127 -0.06(-0.67%)
May 16, 2016 8.082 8.210 7.965 8.173 93,946 +0.15(+1.91%)
May 13, 2016 7.965 7.971 7.940 8.020 167,308 +0.05(+0.61%)
May 12, 2016 8.216 8.259 7.935 7.971 150,174 -0.19(-2.33%)
May 11, 2016 8.149 8.265 8.033 8.161 209,448 -0.15(-1.84%)
May 10, 2016 8.339 8.339 8.149 8.314 77,948 +0.11(+1.34%)
May 09, 2016 8.284 8.320 8.173 8.204 79,576 -0.03(-0.37%)
May 06, 2016 8.284 8.314 8.216 8.235 72,059 -0.02(-0.22%)
May 05, 2016 8.216 8.314 8.203 8.253 69,049 +0.00(+0.00%)
May 04, 2016 8.253 8.296 8.222 8.253 55,897 +0.00(+0.00%)
May 03, 2016 8.192 8.339 8.192 8.253 94,252 +0.01(+0.15%)
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.