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, 2020 4.240 4.251 4.030 4.120 176,061 -0.09(-2.14%)
Apr 29, 2020 3.860 4.320 3.860 4.210 284,500 +0.22(+5.51%)
Apr 28, 2020 4.300 4.440 3.950 3.990 197,529 -0.18(-4.32%)
Apr 27, 2020 3.860 4.420 3.820 4.170 254,319 +0.35(+9.16%)
Apr 24, 2020 3.670 3.850 3.670 3.820 112,700 +0.20(+5.52%)
Apr 23, 2020 3.540 3.740 3.475 3.620 144,325 +0.12(+3.43%)
Apr 22, 2020 3.420 3.620 3.400 3.500 134,859 +0.18(+5.42%)
Apr 21, 2020 3.240 3.360 3.220 3.320 120,343 +0.09(+2.79%)
Apr 20, 2020 3.510 3.540 3.210 3.230 175,647 -0.30(-8.50%)
Apr 17, 2020 3.500 3.614 3.410 3.530 108,100 +0.16(+4.75%)
Apr 16, 2020 3.640 3.660 3.350 3.370 174,017 -0.30(-8.17%)
Apr 15, 2020 3.720 3.750 3.500 3.670 177,956 -0.14(-3.67%)
Apr 14, 2020 3.350 3.880 3.290 3.810 309,766 +0.53(+16.16%)
Apr 13, 2020 3.220 3.310 2.820 3.280 232,268 +0.18(+5.81%)
Apr 09, 2020 3.090 3.420 3.030 3.100 394,700 +0.11(+3.68%)
Apr 08, 2020 2.840 3.100 2.830 2.990 232,892 +0.22(+7.94%)
Apr 07, 2020 2.700 2.911 2.670 2.770 193,852 +0.17(+6.54%)
Apr 06, 2020 2.700 2.786 2.580 2.600 94,116 +0.06(+2.36%)
Apr 03, 2020 2.880 2.880 2.495 2.540 173,200 -0.31(-10.88%)
Apr 02, 2020 2.800 2.986 2.710 2.850 146,537 +0.13(+4.78%)
Apr 01, 2020 3.100 3.106 2.650 2.720 264,360 -0.41(-13.10%)
Mar 31, 2020 3.120 3.430 3.110 3.130 125,335 +0.01(+0.32%)
Mar 30, 2020 3.460 3.550 3.010 3.120 251,183 -0.27(-7.96%)
Mar 27, 2020 3.290 3.800 3.050 3.390 398,500 +0.09(+2.73%)
Mar 26, 2020 2.790 3.640 2.790 3.300 317,758 +0.51(+18.28%)
Mar 25, 2020 2.920 3.460 2.680 2.790 380,842 -0.06(-2.11%)
Mar 24, 2020 2.870 3.060 2.830 2.850 181,529 +0.21(+7.95%)
Mar 23, 2020 3.040 3.100 2.600 2.640 314,299 -0.45(-14.56%)
Mar 20, 2020 3.450 3.650 3.060 3.090 247,000 -0.14(-4.24%)
Mar 19, 2020 3.022 4.202 2.730 3.227 550,315 +0.23(+7.82%)
Mar 18, 2020 3.607 3.695 2.973 2.993 380,289 -0.72(-19.42%)
Mar 17, 2020 3.773 3.899 3.539 3.714 224,699 +0.02(+0.53%)
Mar 16, 2020 3.061 3.929 3.051 3.695 373,902 +0.26(+7.67%)
Mar 13, 2020 3.665 3.782 3.051 3.431 404,581 -0.01(-0.28%)
Mar 12, 2020 4.786 4.874 3.246 3.441 731,050 -1.73(-33.40%)
Mar 11, 2020 5.859 5.898 5.147 5.167 280,282 -0.77(-12.97%)
Mar 10, 2020 6.210 6.297 5.752 5.937 175,188 -0.09(-1.46%)
Mar 09, 2020 6.541 6.551 5.898 6.024 203,890 -0.71(-10.56%)
Mar 06, 2020 6.756 6.941 6.697 6.736 176,030 -0.13(-1.85%)
Mar 05, 2020 6.873 7.058 6.726 6.863 231,031 -0.06(-0.85%)
Mar 04, 2020 7.457 7.545 6.902 6.921 478,645 -0.38(-5.21%)
Mar 03, 2020 7.604 7.760 7.302 7.302 231,890 -0.28(-3.73%)
Mar 02, 2020 7.175 7.662 7.175 7.584 222,175 +0.48(+6.72%)
Feb 28, 2020 7.311 7.457 6.941 7.107 409,095 -0.48(-6.30%)
Feb 27, 2020 8.189 8.189 7.496 7.584 459,745 -0.62(-7.60%)
Feb 26, 2020 8.150 8.452 8.150 8.208 124,772 -0.01(-0.12%)
Feb 25, 2020 8.715 8.793 8.147 8.218 345,743 -0.45(-5.17%)
Feb 24, 2020 8.735 8.764 8.540 8.666 211,309 -0.14(-1.55%)
Feb 21, 2020 8.842 8.900 8.783 8.803 103,915 -0.06(-0.66%)
Feb 20, 2020 8.851 8.878 8.754 8.861 77,029 +0.01(+0.11%)
Feb 19, 2020 8.832 8.871 8.822 8.851 78,658 +0.04(+0.48%)
Feb 18, 2020 8.858 8.887 8.809 8.809 218,056 -0.03(-0.33%)
Feb 14, 2020 8.829 8.867 8.800 8.838 103,216 +0.03(+0.33%)
Feb 13, 2020 8.800 8.819 8.703 8.809 102,385 +0.05(+0.55%)
Feb 12, 2020 8.790 8.848 8.722 8.761 110,426 +0.01(+0.11%)
Feb 11, 2020 8.674 8.790 8.664 8.751 192,709 +0.08(+0.89%)
Feb 10, 2020 8.626 8.728 8.616 8.674 146,694 +0.02(+0.22%)
Feb 07, 2020 8.616 8.698 8.587 8.655 127,338 +0.05(+0.56%)
Feb 06, 2020 8.597 8.645 8.548 8.606 125,919 +0.01(+0.11%)
Feb 05, 2020 8.587 8.635 8.529 8.597 133,279 +0.06(+0.68%)
Feb 04, 2020 8.558 8.635 8.500 8.539 117,681 +0.01(+0.11%)
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.