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

Alcentra Capital Com (NQ: ABDC )

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 (%)
Jan 31, 2018 6.449 6.571 6.377 6.417 89,232 -0.01(-0.19%)
Jan 30, 2018 6.562 6.572 6.417 6.429 84,870 -0.13(-2.03%)
Jan 29, 2018 6.659 6.690 6.538 6.562 80,227 -0.15(-2.17%)
Jan 26, 2018 6.659 6.772 6.651 6.708 29,020 +0.04(+0.61%)
Jan 25, 2018 6.659 6.740 6.631 6.667 40,445 +0.00(+0.00%)
Jan 24, 2018 6.619 6.740 6.558 6.667 41,925 +0.08(+1.23%)
Jan 23, 2018 6.659 6.678 6.554 6.587 65,747 -0.09(-1.33%)
Jan 22, 2018 6.716 6.740 6.579 6.675 92,097 -0.07(-1.08%)
Jan 19, 2018 6.724 6.756 6.700 6.748 91,160 +0.00(+0.00%)
Jan 18, 2018 6.837 6.853 6.700 6.748 107,076 -0.12(-1.76%)
Jan 17, 2018 6.966 6.998 6.788 6.869 196,617 -0.11(-1.62%)
Jan 16, 2018 7.168 7.168 7.047 6.982 195,907 -0.19(-2.59%)
Jan 12, 2018 7.168 7.168 7.168 0 +0.19(+2.78%)
Jan 11, 2018 6.982 7.103 6.910 6.974 184,076 +0.20(+2.98%)
Jan 10, 2018 6.748 6.809 6.740 6.772 56,208 -0.01(-0.12%)
Jan 09, 2018 6.934 6.982 6.748 6.780 85,399 -0.16(-2.33%)
Jan 08, 2018 6.918 6.982 6.888 6.942 79,394 -0.02(-0.35%)
Jan 05, 2018 6.877 6.998 6.829 6.966 111,039 +0.06(+0.94%)
Jan 04, 2018 6.853 6.960 6.853 6.901 95,801 -0.01(-0.12%)
Jan 03, 2018 6.926 7.014 6.793 6.910 115,521 +0.02(+0.23%)
Jan 02, 2018 6.748 6.926 6.772 6.893 123,659 +0.12(+1.79%)
Dec 29, 2017 6.772 6.772 6.772 0 +0.06(+0.96%)
Dec 28, 2017 6.837 6.877 6.659 6.708 202,924 -0.18(-2.58%)
Dec 27, 2017 7.058 7.059 6.823 6.885 242,220 +0.05(+0.80%)
Dec 26, 2017 6.823 6.870 6.713 6.830 177,826 +0.00(+0.00%)
Dec 22, 2017 6.744 6.861 6.744 6.830 137,809 +0.15(+2.23%)
Dec 21, 2017 6.705 6.823 6.666 6.681 91,552 +0.00(+0.00%)
Dec 20, 2017 6.666 6.681 6.517 6.681 151,597 +0.02(+0.24%)
Dec 19, 2017 6.666 6.697 6.517 6.666 246,366 -0.01(-0.12%)
Dec 18, 2017 6.595 6.736 6.587 6.674 246,060 +0.15(+2.28%)
Dec 15, 2017 6.509 6.681 6.501 6.525 240,374 -0.01(-0.12%)
Dec 14, 2017 6.478 6.580 6.478 6.532 109,776 +0.01(+0.12%)
Dec 13, 2017 6.587 6.619 6.470 6.525 181,979 -0.09(-1.42%)
Dec 12, 2017 6.493 6.704 6.470 6.619 215,785 +0.09(+1.32%)
Dec 11, 2017 6.540 6.548 6.470 6.532 300,301 -0.01(-0.12%)
Dec 08, 2017 6.548 6.556 6.493 6.540 48,063 +0.04(+0.60%)
Dec 07, 2017 6.525 6.552 6.478 6.501 76,164 -0.02(-0.36%)
Dec 06, 2017 6.540 6.564 6.493 6.525 74,146 +0.00(+0.00%)
Dec 05, 2017 6.532 6.595 6.509 6.525 70,602 +0.00(+0.00%)
Dec 04, 2017 6.619 6.619 6.469 6.525 112,676 -0.06(-0.95%)
Dec 01, 2017 6.768 6.768 6.548 6.587 103,218 -0.13(-1.98%)
Nov 30, 2017 6.658 6.783 6.544 6.721 163,102 +0.09(+1.42%)
Nov 29, 2017 6.501 6.705 6.488 6.627 163,543 +0.16(+2.42%)
Nov 28, 2017 6.274 6.485 6.266 6.470 375,620 +0.20(+3.12%)
Nov 27, 2017 6.258 6.352 6.227 6.274 134,590 +0.05(+0.88%)
Nov 24, 2017 6.180 6.352 6.156 6.219 81,023 +0.06(+1.02%)
Nov 22, 2017 6.054 6.234 6.054 6.156 180,517 +0.08(+1.29%)
Nov 21, 2017 6.062 6.195 6.041 6.078 124,611 +0.04(+0.65%)
Nov 20, 2017 6.093 6.250 5.929 6.038 178,096 -0.09(-1.53%)
Nov 17, 2017 5.882 6.329 5.882 6.133 392,162 +0.37(+6.39%)
Nov 16, 2017 5.537 5.795 5.537 5.764 223,523 +0.25(+4.55%)
Nov 15, 2017 5.568 5.646 5.489 5.513 225,145 -0.13(-2.23%)
Nov 14, 2017 5.678 5.787 5.591 5.638 257,441 -0.09(-1.64%)
Nov 13, 2017 5.654 5.835 5.646 5.733 246,736 -0.03(-0.54%)
Nov 10, 2017 5.654 5.944 5.654 5.764 186,724 +0.06(+1.10%)
Nov 09, 2017 5.999 6.045 5.627 5.701 577,143 -0.31(-5.09%)
Nov 08, 2017 6.093 6.235 5.838 6.007 1,175,238 -0.50(-7.71%)
Nov 07, 2017 6.415 6.885 6.274 6.509 363,272 -0.30(-4.38%)
Nov 06, 2017 6.932 6.932 6.721 6.807 106,452 -0.13(-1.81%)
Nov 03, 2017 6.893 7.042 6.823 6.932 105,303 +0.04(+0.57%)
Nov 02, 2017 6.823 7.050 6.744 6.893 156,130 +0.03(+0.46%)
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.