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 (%)
Oct 31, 2016 9.289 9.289 8.959 8.973 35,888 -0.28(-3.03%)
Oct 28, 2016 9.261 9.261 9.228 9.254 37,003 +0.01(+0.15%)
Oct 27, 2016 9.331 9.345 9.198 9.240 90,286 -0.04(-0.38%)
Oct 26, 2016 9.163 9.331 9.075 9.275 89,862 +0.11(+1.22%)
Oct 25, 2016 9.113 9.163 9.015 9.163 83,189 +0.06(+0.69%)
Oct 24, 2016 9.071 9.113 8.980 9.099 46,284 +0.08(+0.93%)
Oct 21, 2016 9.099 9.099 8.917 9.015 38,290 -0.06(-0.62%)
Oct 20, 2016 9.036 9.106 8.994 9.071 26,099 +0.08(+0.94%)
Oct 19, 2016 8.945 9.043 8.903 8.987 28,621 +0.15(+1.75%)
Oct 18, 2016 9.015 9.064 8.770 8.833 35,051 -0.09(-1.02%)
Oct 17, 2016 8.994 8.994 8.903 8.924 33,397 -0.05(-0.55%)
Oct 14, 2016 9.008 9.071 8.944 8.973 48,170 +0.00(+0.00%)
Oct 13, 2016 9.029 9.033 8.924 8.973 51,425 -0.06(-0.62%)
Oct 12, 2016 9.001 9.113 8.917 9.029 45,803 +0.10(+1.10%)
Oct 11, 2016 8.938 9.036 8.861 8.931 43,524 +0.03(+0.31%)
Oct 10, 2016 8.700 8.966 8.700 8.903 46,544 +0.18(+2.09%)
Oct 07, 2016 8.973 9.015 8.721 8.721 127,793 -0.17(-1.89%)
Oct 06, 2016 8.980 9.205 8.882 8.889 43,204 -0.06(-0.70%)
Oct 05, 2016 8.910 9.134 8.798 8.952 106,759 +0.07(+0.79%)
Oct 04, 2016 9.099 9.170 8.819 8.882 109,024 -0.25(-2.69%)
Oct 03, 2016 9.156 9.198 9.064 9.127 41,239 +0.02(+0.23%)
Sep 30, 2016 9.247 9.254 9.057 9.106 75,258 -0.01(-0.08%)
Sep 29, 2016 9.113 9.184 8.987 9.113 112,830 -0.01(-0.08%)
Sep 28, 2016 9.043 9.317 8.917 9.120 78,060 +0.02(+0.23%)
Sep 27, 2016 9.024 9.134 8.894 9.099 140,548 +0.14(+1.60%)
Sep 26, 2016 9.011 9.031 8.942 8.956 117,255 -0.01(-0.15%)
Sep 23, 2016 8.942 9.045 8.942 8.970 78,065 -0.04(-0.45%)
Sep 22, 2016 9.086 9.202 8.949 9.011 81,514 +0.00(+0.00%)
Sep 21, 2016 9.004 9.052 8.874 9.011 69,372 +0.08(+0.92%)
Sep 20, 2016 8.874 9.045 8.874 8.929 107,185 +0.14(+1.55%)
Sep 19, 2016 8.819 8.929 8.744 8.792 47,763 +0.05(+0.55%)
Sep 16, 2016 8.731 8.744 8.683 8.744 47,246 +0.02(+0.23%)
Sep 15, 2016 8.737 8.751 8.539 8.724 52,343 +0.07(+0.79%)
Sep 14, 2016 8.806 8.806 8.642 8.655 53,905 -0.07(-0.78%)
Sep 13, 2016 8.710 8.741 8.690 8.724 34,558 +0.02(+0.24%)
Sep 12, 2016 8.710 8.758 8.696 8.703 41,296 -0.05(-0.62%)
Sep 09, 2016 8.778 8.806 8.690 8.758 34,060 +0.02(+0.23%)
Sep 08, 2016 8.772 8.840 8.679 8.737 100,755 -0.01(-0.08%)
Sep 07, 2016 8.724 8.847 8.697 8.744 46,223 +0.08(+0.95%)
Sep 06, 2016 8.669 8.744 8.628 8.662 59,598 +0.00(+0.00%)
Sep 02, 2016 8.608 8.662 8.662 8.662 82,706 +0.05(+0.63%)
Sep 01, 2016 8.635 8.635 8.539 8.608 40,250 +0.01(+0.16%)
Aug 31, 2016 8.601 8.662 8.539 8.594 61,599 +0.03(+0.32%)
Aug 30, 2016 8.594 8.683 8.539 8.567 45,034 +0.01(+0.08%)
Aug 29, 2016 8.505 8.567 8.505 8.560 34,233 +0.02(+0.24%)
Aug 26, 2016 8.594 8.608 8.505 8.539 67,273 -0.01(-0.16%)
Aug 25, 2016 8.532 8.594 8.519 8.553 44,348 +0.02(+0.24%)
Aug 24, 2016 8.539 8.655 8.505 8.532 50,459 +0.00(+0.00%)
Aug 23, 2016 8.526 8.539 8.505 8.532 47,460 +0.01(+0.08%)
Aug 22, 2016 8.512 8.532 8.485 8.526 95,186 +0.03(+0.40%)
Aug 19, 2016 8.485 8.532 8.437 8.491 44,048 +0.05(+0.65%)
Aug 18, 2016 8.471 8.498 8.409 8.437 30,119 +0.01(+0.16%)
Aug 17, 2016 8.485 8.512 8.403 8.423 35,692 -0.02(-0.24%)
Aug 16, 2016 8.464 8.526 8.444 8.444 28,661 +0.00(+0.00%)
Aug 15, 2016 8.539 8.539 8.423 8.444 49,953 +0.00(+0.00%)
Aug 12, 2016 8.382 8.478 8.382 8.444 21,756 +0.03(+0.41%)
Aug 11, 2016 8.505 8.505 8.409 8.409 52,646 -0.05(-0.57%)
Aug 10, 2016 8.471 8.498 8.409 8.457 38,766 +0.01(+0.16%)
Aug 09, 2016 8.437 8.471 8.405 8.444 67,867 +0.02(+0.24%)
Aug 08, 2016 8.437 8.471 8.389 8.423 74,709 +0.01(+0.16%)
Aug 05, 2016 8.327 8.464 8.327 8.409 132,873 +0.05(+0.57%)
Aug 04, 2016 8.396 8.396 8.341 8.362 13,635 +0.01(+0.08%)
Aug 03, 2016 8.355 8.450 8.334 8.355 30,049 +0.01(+0.08%)
Aug 02, 2016 8.423 8.437 8.334 8.348 39,432 -0.01(-0.08%)
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.