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, 2020 10.32 10.41 10.00 10.04 80,829 -0.41(-3.92%)
Aug 28, 2020 10.28 10.45 10.15 10.45 31,800 -0.02(-0.19%)
Aug 27, 2020 10.91 10.91 10.18 10.47 56,921 -0.35(-3.23%)
Aug 26, 2020 10.69 10.91 10.50 10.82 47,403 +0.07(+0.65%)
Aug 25, 2020 10.87 10.96 10.51 10.75 53,929 -0.24(-2.18%)
Aug 24, 2020 10.87 11.36 9.980 10.99 176,732 +8.92(+430.92%)
Aug 21, 2020 2.120 2.125 2.020 2.070 185,900 -0.05(-2.36%)
Aug 20, 2020 2.110 2.160 2.090 2.120 108,623 +0.01(+0.47%)
Aug 19, 2020 2.130 2.141 2.070 2.110 102,512 -0.03(-1.40%)
Aug 18, 2020 2.170 2.190 2.120 2.140 152,000 -0.05(-2.28%)
Aug 17, 2020 2.220 2.230 2.140 2.190 101,235 -0.04(-1.79%)
Aug 14, 2020 2.240 2.240 2.180 2.230 86,800 +0.00(+0.00%)
Aug 13, 2020 2.180 2.240 2.180 2.230 133,184 +0.05(+2.29%)
Aug 12, 2020 2.150 2.219 2.120 2.180 112,940 +0.06(+2.83%)
Aug 11, 2020 2.190 2.220 2.100 2.120 280,895 -0.07(-3.20%)
Aug 10, 2020 2.240 2.240 2.180 2.190 149,464 -0.02(-0.90%)
Aug 07, 2020 2.180 2.230 2.150 2.210 153,800 +0.03(+1.38%)
Aug 06, 2020 2.250 2.280 2.160 2.180 189,573 -0.10(-4.39%)
Aug 05, 2020 2.170 2.320 2.150 2.280 375,860 +0.12(+5.56%)
Aug 04, 2020 2.260 2.400 2.260 2.160 289,882 -0.10(-4.42%)
Aug 03, 2020 2.220 2.290 2.160 2.260 236,197 +0.07(+3.20%)
Jul 31, 2020 2.190 2.240 2.150 2.190 159,500 -0.03(-1.35%)
Jul 30, 2020 2.210 2.240 2.110 2.220 158,427 -0.04(-1.77%)
Jul 29, 2020 2.340 2.340 2.200 2.260 358,895 -0.06(-2.59%)
Jul 28, 2020 2.330 2.390 2.300 2.320 141,244 -0.05(-2.11%)
Jul 27, 2020 2.440 2.440 2.340 2.370 148,614 -0.05(-2.07%)
Jul 24, 2020 2.420 2.470 2.400 2.420 77,200 +0.01(+0.41%)
Jul 23, 2020 2.490 2.490 2.400 2.410 179,408 -0.14(-5.49%)
Jul 22, 2020 2.500 2.560 2.450 2.550 142,082 +0.00(+0.00%)
Jul 21, 2020 2.450 2.550 2.420 2.550 253,407 +0.08(+3.24%)
Jul 20, 2020 2.450 2.520 2.420 2.470 221,998 -0.06(-2.37%)
Jul 17, 2020 2.880 2.890 2.522 2.530 1,127,600 -0.45(-15.10%)
Jul 16, 2020 2.790 3.160 2.640 2.980 1,534,294 +0.02(+0.68%)
Jul 15, 2020 2.430 3.160 2.410 2.960 12,243,344 +0.91(+44.39%)
Jul 14, 2020 2.230 2.290 2.020 2.050 348,216 -0.17(-7.66%)
Jul 13, 2020 2.260 2.320 2.200 2.220 151,970 -0.04(-1.77%)
Jul 10, 2020 2.250 2.310 2.200 2.260 91,300 -0.01(-0.44%)
Jul 09, 2020 2.310 2.350 2.210 2.270 103,366 -0.02(-0.87%)
Jul 08, 2020 2.280 2.340 2.260 2.290 185,694 +0.02(+0.88%)
Jul 07, 2020 2.320 2.350 2.260 2.270 246,957 -0.09(-3.81%)
Jul 06, 2020 2.500 2.540 2.320 2.360 299,735 -0.12(-4.84%)
Jul 02, 2020 2.580 2.632 2.480 2.480 134,200 -0.08(-3.13%)
Jul 01, 2020 2.610 2.650 2.520 2.560 118,322 -0.07(-2.66%)
Jun 30, 2020 2.600 2.680 2.600 2.630 41,503 +0.03(+1.15%)
Jun 29, 2020 2.600 2.650 2.550 2.600 64,692 +0.01(+0.39%)
Jun 26, 2020 2.680 2.680 2.550 2.590 114,000 -0.09(-3.36%)
Jun 25, 2020 2.690 2.730 2.560 2.680 58,016 +0.01(+0.37%)
Jun 24, 2020 2.770 2.770 2.530 2.670 130,531 -0.09(-3.26%)
Jun 23, 2020 2.810 2.840 2.660 2.760 126,578 -0.02(-0.72%)
Jun 22, 2020 2.750 2.830 2.720 2.780 113,032 +0.06(+2.21%)
Jun 19, 2020 2.950 2.950 2.660 2.720 236,800 -0.21(-7.17%)
Jun 18, 2020 2.970 3.000 2.900 2.930 130,264 -0.04(-1.35%)
Jun 17, 2020 3.120 3.140 2.950 2.970 142,595 -0.14(-4.50%)
Jun 16, 2020 3.200 3.270 3.100 3.110 172,755 +0.05(+1.63%)
Jun 15, 2020 3.140 3.230 2.960 3.060 132,691 -0.04(-1.29%)
Jun 12, 2020 3.020 3.245 3.020 3.100 175,600 +0.16(+5.44%)
Jun 11, 2020 3.110 3.150 2.900 2.940 296,297 -0.42(-12.50%)
Jun 10, 2020 3.400 3.600 3.260 3.360 322,543 -0.03(-0.88%)
Jun 09, 2020 3.810 3.820 3.350 3.390 415,614 -0.47(-12.18%)
Jun 08, 2020 3.150 3.860 3.140 3.860 469,050 +0.81(+26.56%)
Jun 05, 2020 3.000 3.130 2.980 3.050 338,000 +0.08(+2.69%)
Jun 04, 2020 2.720 2.980 2.720 2.970 395,394 +0.19(+6.83%)
Jun 03, 2020 2.630 2.790 2.630 2.780 225,052 +0.15(+5.70%)
Jun 02, 2020 2.760 2.830 2.620 2.630 206,661 -0.13(-4.71%)
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.