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 (%)
Dec 31, 2015 7.400 7.477 7.477 7.477 87,499 +0.05(+0.69%)
Dec 30, 2015 7.451 7.645 7.413 7.426 79,885 -0.12(-1.54%)
Dec 29, 2015 7.645 7.804 7.329 7.542 154,338 +0.03(+0.34%)
Dec 28, 2015 7.597 7.622 7.322 7.516 101,035 -0.06(-0.74%)
Dec 24, 2015 7.713 7.572 7.572 7.572 58,277 -0.05(-0.66%)
Dec 23, 2015 7.491 7.816 7.491 7.622 46,446 +0.19(+2.53%)
Dec 22, 2015 7.203 7.685 7.106 7.434 44,037 +0.25(+3.49%)
Dec 21, 2015 7.146 7.293 6.921 7.184 28,286 +0.15(+2.14%)
Dec 18, 2015 7.096 7.240 7.034 7.034 30,812 -0.11(-1.58%)
Dec 17, 2015 7.109 7.259 7.109 7.146 52,746 -0.02(-0.26%)
Dec 16, 2015 7.074 7.416 7.046 7.165 48,381 +0.13(+1.78%)
Dec 15, 2015 7.271 7.271 6.893 7.040 120,190 -0.16(-2.26%)
Dec 14, 2015 7.271 7.334 7.203 7.203 65,636 -0.09(-1.29%)
Dec 11, 2015 7.453 7.497 7.297 7.297 36,780 -0.16(-2.10%)
Dec 10, 2015 7.572 7.603 7.453 7.453 28,281 -0.10(-1.33%)
Dec 09, 2015 7.628 7.628 7.484 7.553 58,007 +0.09(+1.26%)
Dec 08, 2015 7.578 7.735 7.409 7.459 71,662 -0.18(-2.38%)
Dec 07, 2015 7.591 7.679 7.516 7.641 49,893 +0.06(+0.83%)
Dec 04, 2015 7.741 7.973 7.534 7.578 42,510 -0.21(-2.65%)
Dec 03, 2015 7.591 7.934 7.453 7.785 84,199 +0.16(+2.14%)
Dec 02, 2015 7.628 7.628 7.391 7.622 70,662 -0.03(-0.41%)
Dec 01, 2015 7.622 7.798 7.541 7.654 59,845 +0.03(+0.41%)
Nov 30, 2015 7.798 7.798 7.528 7.622 60,862 -0.03(-0.41%)
Nov 27, 2015 7.510 7.854 7.510 7.654 43,232 +0.16(+2.09%)
Nov 25, 2015 7.547 7.497 7.497 7.497 26,663 +0.00(+0.04%)
Nov 24, 2015 7.447 7.660 7.384 7.494 34,216 +0.03(+0.46%)
Nov 23, 2015 7.428 7.629 7.381 7.459 50,995 +0.03(+0.34%)
Nov 20, 2015 7.484 7.553 7.334 7.434 54,645 +0.00(+0.00%)
Nov 19, 2015 7.297 7.459 7.297 7.434 79,484 +0.11(+1.54%)
Nov 18, 2015 7.478 7.510 7.278 7.322 55,384 -0.05(-0.64%)
Nov 17, 2015 7.391 7.610 7.369 7.369 92,311 -0.03(-0.38%)
Nov 16, 2015 7.603 7.603 7.340 7.397 49,689 -0.19(-2.56%)
Nov 13, 2015 7.622 7.841 7.472 7.591 33,981 +0.03(+0.33%)
Nov 12, 2015 7.516 7.760 7.484 7.566 65,176 -0.03(-0.33%)
Nov 11, 2015 7.528 7.760 7.397 7.591 46,210 +0.13(+1.76%)
Nov 10, 2015 7.547 7.885 7.347 7.459 142,021 -0.19(-2.54%)
Nov 09, 2015 7.516 7.892 7.478 7.654 56,874 +0.06(+0.83%)
Nov 06, 2015 7.246 7.685 7.246 7.591 32,143 +0.24(+3.24%)
Nov 05, 2015 7.397 7.397 7.221 7.353 52,306 -0.03(-0.42%)
Nov 04, 2015 7.491 7.491 7.209 7.384 85,933 -0.08(-1.01%)
Nov 03, 2015 7.553 7.672 7.391 7.459 66,864 -0.09(-1.24%)
Nov 02, 2015 7.434 7.892 7.397 7.553 53,431 +0.08(+1.01%)
Oct 30, 2015 7.422 7.497 7.234 7.478 76,380 +0.09(+1.19%)
Oct 29, 2015 7.391 7.553 7.359 7.391 79,212 -0.05(-0.67%)
Oct 28, 2015 7.578 7.798 7.359 7.441 58,517 -0.08(-1.00%)
Oct 27, 2015 7.591 7.672 7.394 7.516 46,794 -0.16(-2.04%)
Oct 26, 2015 7.735 7.735 7.403 7.672 36,443 -0.01(-0.16%)
Oct 23, 2015 7.823 8.013 7.596 7.685 47,872 -0.05(-0.65%)
Oct 22, 2015 7.973 7.973 7.516 7.735 53,438 -0.13(-1.71%)
Oct 21, 2015 7.948 7.948 7.735 7.870 38,266 +0.01(+0.12%)
Oct 20, 2015 7.647 7.885 7.472 7.860 25,421 +0.26(+3.38%)
Oct 19, 2015 7.516 7.716 7.403 7.603 24,989 +0.04(+0.50%)
Oct 16, 2015 7.516 7.679 7.372 7.566 10,022 +0.11(+1.51%)
Oct 15, 2015 7.591 7.685 7.359 7.453 48,632 -0.12(-1.57%)
Oct 14, 2015 7.641 7.835 7.566 7.572 112,287 -0.09(-1.19%)
Oct 13, 2015 7.541 7.672 7.541 7.663 39,681 +0.05(+0.62%)
Oct 12, 2015 7.785 7.785 7.528 7.616 46,174 -0.18(-2.25%)
Oct 09, 2015 7.760 7.829 7.672 7.791 32,795 -0.03(-0.44%)
Oct 08, 2015 7.553 7.885 7.447 7.826 126,732 +0.29(+3.87%)
Oct 07, 2015 7.453 8.067 7.447 7.535 43,720 +0.14(+1.95%)
Oct 06, 2015 7.403 7.466 7.340 7.391 31,843 +0.05(+0.68%)
Oct 05, 2015 7.159 7.397 7.159 7.340 55,231 +0.18(+2.54%)
Oct 02, 2015 7.215 7.221 7.108 7.159 86,750 -0.12(-1.59%)
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.