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, 2017 7.450 7.528 7.246 7.270 137,870 -0.20(-2.73%)
Oct 30, 2017 7.685 7.770 7.372 7.474 153,631 -0.28(-3.64%)
Oct 27, 2017 7.826 7.866 7.728 7.756 66,571 -0.06(-0.80%)
Oct 26, 2017 7.920 7.920 7.732 7.819 52,344 -0.10(-1.29%)
Oct 25, 2017 7.850 7.943 7.787 7.920 50,492 +0.05(+0.70%)
Oct 24, 2017 8.015 8.038 7.850 7.866 86,678 -0.11(-1.38%)
Oct 23, 2017 8.085 8.085 7.873 7.975 51,603 -0.07(-0.88%)
Oct 20, 2017 7.858 8.054 7.858 8.046 64,734 +0.19(+2.40%)
Oct 19, 2017 7.960 8.022 7.858 7.858 63,456 -0.13(-1.67%)
Oct 18, 2017 8.156 8.156 7.960 7.991 62,214 -0.16(-1.93%)
Oct 17, 2017 8.132 8.157 7.991 8.148 98,364 -0.04(-0.48%)
Oct 16, 2017 8.273 8.294 8.176 8.187 48,112 -0.08(-0.95%)
Oct 13, 2017 8.211 8.328 8.195 8.266 47,969 +0.10(+1.25%)
Oct 12, 2017 8.226 8.293 8.140 8.164 124,575 -0.10(-1.23%)
Oct 11, 2017 8.273 8.320 8.164 8.266 40,638 +0.01(+0.10%)
Oct 10, 2017 8.336 8.383 8.219 8.258 39,988 -0.07(-0.85%)
Oct 09, 2017 8.391 8.415 8.219 8.328 72,433 -0.05(-0.56%)
Oct 06, 2017 8.313 8.391 8.263 8.375 79,265 +0.05(+0.66%)
Oct 05, 2017 8.156 8.328 8.156 8.320 124,380 +0.14(+1.73%)
Oct 04, 2017 8.148 8.203 8.124 8.179 105,431 +0.03(+0.38%)
Oct 03, 2017 8.266 8.382 8.109 8.148 203,978 -0.09(-1.05%)
Oct 02, 2017 8.399 8.452 8.164 8.234 155,048 -0.16(-1.96%)
Sep 29, 2017 8.266 8.430 8.124 8.399 132,606 +0.10(+1.23%)
Sep 28, 2017 8.454 8.462 8.187 8.297 161,417 -0.19(-2.22%)
Sep 27, 2017 8.531 8.546 8.421 8.485 141,295 +0.10(+1.18%)
Sep 26, 2017 8.341 8.470 8.325 8.386 116,494 +0.01(+0.09%)
Sep 25, 2017 8.219 8.462 8.219 8.379 96,892 +0.11(+1.29%)
Sep 22, 2017 8.227 8.310 8.173 8.272 78,635 -0.01(-0.09%)
Sep 21, 2017 8.325 8.341 8.227 8.280 70,744 +0.06(+0.74%)
Sep 20, 2017 8.265 8.310 8.211 8.219 38,390 -0.10(-1.19%)
Sep 19, 2017 8.173 8.325 8.173 8.318 73,744 +0.14(+1.67%)
Sep 18, 2017 8.257 8.363 8.075 8.181 94,577 -0.14(-1.65%)
Sep 15, 2017 8.272 8.363 8.196 8.318 80,106 +0.09(+1.11%)
Sep 14, 2017 8.211 8.310 8.173 8.227 37,959 +0.08(+1.03%)
Sep 13, 2017 8.082 8.221 8.021 8.143 66,260 +0.02(+0.19%)
Sep 12, 2017 8.227 8.227 8.090 8.128 102,153 -0.09(-1.11%)
Sep 11, 2017 8.379 8.379 8.089 8.219 76,486 -0.21(-2.52%)
Sep 08, 2017 8.325 8.477 8.325 8.432 73,508 +0.06(+0.73%)
Sep 07, 2017 8.484 8.333 8.371 41,080 +0.01(+0.09%)
Sep 06, 2017 8.318 8.478 8.204 8.363 79,786 +0.08(+0.92%)
Sep 05, 2017 8.158 8.394 8.158 8.287 72,413 +0.17(+2.06%)
Sep 01, 2017 7.991 8.242 7.991 8.120 64,064 +0.17(+2.10%)
Aug 31, 2017 8.021 8.158 7.945 7.953 105,178 -0.11(-1.32%)
Aug 30, 2017 8.014 8.120 7.945 8.059 76,852 +0.08(+0.95%)
Aug 29, 2017 8.105 8.120 7.983 7.983 65,247 -0.20(-2.42%)
Aug 28, 2017 7.983 8.227 7.980 8.181 203,068 +0.22(+2.77%)
Aug 25, 2017 7.923 8.006 7.831 7.961 91,379 +0.03(+0.38%)
Aug 24, 2017 7.999 8.135 7.915 7.930 64,516 -0.02(-0.19%)
Aug 23, 2017 7.900 8.090 7.862 7.945 81,714 +0.08(+1.06%)
Aug 22, 2017 8.105 8.318 7.801 7.862 150,834 -0.23(-2.82%)
Aug 21, 2017 8.097 8.265 8.021 8.090 44,326 -0.05(-0.65%)
Aug 18, 2017 8.075 8.325 7.953 8.143 68,608 +0.07(+0.85%)
Aug 17, 2017 8.204 8.250 7.892 8.075 107,978 -0.14(-1.67%)
Aug 16, 2017 8.227 8.312 8.143 8.211 82,025 -0.05(-0.64%)
Aug 15, 2017 8.584 8.584 8.135 8.265 90,988 -0.24(-2.86%)
Aug 14, 2017 8.143 8.538 8.143 8.508 140,779 +0.34(+4.19%)
Aug 11, 2017 7.755 8.234 7.755 8.166 221,334 +0.38(+4.88%)
Aug 10, 2017 8.029 8.455 7.786 7.786 200,584 -0.31(-3.85%)
Aug 09, 2017 7.793 8.196 7.763 8.097 210,827 +0.13(+1.62%)
Aug 08, 2017 8.386 8.386 7.900 7.968 199,274 -0.41(-4.90%)
Aug 07, 2017 8.607 8.675 8.113 8.379 352,226 -0.27(-3.08%)
Aug 04, 2017 8.964 8.637 8.645 119,964 -0.26(-2.90%)
Aug 03, 2017 8.782 8.919 8.782 8.903 56,874 +0.08(+0.86%)
Aug 02, 2017 8.820 8.919 8.782 8.827 96,909 -0.02(-0.17%)
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.