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, 2019 9.170 9.180 9.020 9.050 89,000 -0.04(-0.44%)
Dec 30, 2019 9.150 9.190 9.060 9.090 54,641 -0.10(-1.09%)
Dec 27, 2019 9.220 9.280 9.180 9.190 56,300 -0.02(-0.22%)
Dec 26, 2019 9.170 9.250 9.170 9.210 22,186 +0.07(+0.77%)
Dec 24, 2019 9.130 9.200 9.130 9.140 43,200 -0.01(-0.11%)
Dec 23, 2019 9.080 9.180 9.080 9.150 19,761 +0.03(+0.33%)
Dec 20, 2019 9.120 9.170 9.120 9.120 25,900 -0.04(-0.44%)
Dec 19, 2019 9.170 9.190 9.150 9.160 14,313 +0.01(+0.11%)
Dec 18, 2019 9.160 9.180 9.090 9.150 25,123 -0.01(-0.11%)
Dec 17, 2019 9.170 9.234 9.150 9.160 29,078 +0.00(+0.00%)
Dec 16, 2019 9.130 9.200 9.110 9.160 40,659 +0.07(+0.77%)
Dec 13, 2019 9.060 9.200 9.060 9.090 29,600 -0.02(-0.22%)
Dec 12, 2019 9.170 9.170 9.020 9.110 20,713 -0.06(-0.65%)
Dec 11, 2019 9.070 9.180 9.030 9.170 22,336 +0.10(+1.10%)
Dec 10, 2019 8.960 9.080 8.960 9.070 19,811 +0.08(+0.89%)
Dec 09, 2019 8.960 9.070 8.930 8.990 22,662 -0.01(-0.11%)
Dec 06, 2019 8.940 9.010 8.930 9.000 39,900 +0.02(+0.22%)
Dec 05, 2019 8.990 9.020 8.968 8.980 19,220 -0.03(-0.33%)
Dec 04, 2019 8.994 9.020 8.983 9.010 25,741 +0.02(+0.22%)
Dec 03, 2019 9.050 9.050 8.934 8.990 64,703 -0.03(-0.33%)
Dec 02, 2019 8.950 9.050 8.940 9.020 67,883 +0.02(+0.22%)
Nov 29, 2019 9.000 9.000 8.921 9.000 10,300 -0.01(-0.11%)
Nov 27, 2019 8.830 9.010 8.830 9.010 76,700 +0.17(+1.92%)
Nov 26, 2019 8.879 8.882 8.830 8.840 42,896 -0.03(-0.33%)
Nov 25, 2019 8.879 8.879 8.820 8.869 33,455 -0.01(-0.11%)
Nov 22, 2019 8.869 8.879 8.840 8.879 37,447 +0.03(+0.33%)
Nov 21, 2019 8.791 8.869 8.759 8.850 25,237 +0.01(+0.11%)
Nov 20, 2019 8.781 8.840 8.781 8.840 11,745 +0.00(+0.00%)
Nov 19, 2019 8.782 8.840 8.756 8.840 20,319 +0.00(+0.00%)
Nov 18, 2019 8.762 8.840 8.762 8.840 25,041 +0.02(+0.22%)
Nov 15, 2019 8.850 8.850 8.715 8.820 23,060 -0.03(-0.33%)
Nov 14, 2019 8.791 8.860 8.791 8.850 13,608 +0.03(+0.33%)
Nov 13, 2019 8.713 8.840 8.713 8.820 26,788 -0.02(-0.22%)
Nov 12, 2019 8.762 8.840 8.585 8.840 49,136 +0.03(+0.33%)
Nov 11, 2019 8.781 8.820 8.701 8.811 27,514 +0.05(+0.56%)
Nov 08, 2019 8.722 8.762 8.603 8.762 23,774 +0.05(+0.56%)
Nov 07, 2019 8.605 8.713 8.595 8.713 15,230 +0.04(+0.45%)
Nov 06, 2019 8.624 8.673 8.540 8.673 25,287 +0.04(+0.45%)
Nov 05, 2019 8.624 8.713 8.624 8.634 26,623 +0.00(+0.00%)
Nov 04, 2019 8.154 8.713 8.125 8.634 45,925 -0.01(-0.11%)
Nov 01, 2019 8.801 8.801 8.624 8.644 24,284 -0.11(-1.23%)
Oct 31, 2019 8.811 8.811 8.732 8.752 12,692 -0.01(-0.11%)
Oct 30, 2019 8.732 8.811 8.722 8.762 11,484 -0.03(-0.33%)
Oct 29, 2019 8.713 8.791 8.713 8.791 12,891 +0.03(+0.34%)
Oct 28, 2019 8.811 8.830 8.762 8.762 39,365 +0.00(+0.00%)
Oct 25, 2019 8.742 8.781 8.722 8.762 33,263 +0.04(+0.45%)
Oct 24, 2019 8.752 8.781 8.713 8.722 9,071 -0.02(-0.22%)
Oct 23, 2019 8.703 8.762 8.693 8.742 14,308 +0.02(+0.22%)
Oct 22, 2019 8.713 8.731 8.693 8.722 9,720 +0.00(+0.00%)
Oct 21, 2019 8.742 8.750 8.683 8.722 11,761 +0.00(+0.00%)
Oct 18, 2019 8.752 8.771 8.667 8.722 11,223 +0.02(+0.23%)
Oct 17, 2019 8.762 8.811 8.685 8.703 13,673 -0.06(-0.73%)
Oct 16, 2019 8.703 8.791 8.664 8.767 32,665 +0.03(+0.39%)
Oct 15, 2019 8.624 8.732 8.620 8.732 12,704 +0.11(+1.25%)
Oct 14, 2019 8.624 8.644 8.595 8.624 16,569 -0.04(-0.45%)
Oct 11, 2019 8.673 8.683 8.624 8.664 11,530 +0.05(+0.57%)
Oct 10, 2019 8.683 8.693 8.615 8.615 20,363 -0.02(-0.23%)
Oct 09, 2019 8.673 8.683 8.624 8.634 17,701 -0.05(-0.56%)
Oct 08, 2019 8.664 8.696 8.654 8.683 41,944 -0.00(-0.01%)
Oct 07, 2019 8.654 8.703 8.654 8.684 11,175 +0.03(+0.35%)
Oct 04, 2019 8.693 8.703 8.546 8.654 37,957 -0.05(-0.56%)
Oct 03, 2019 8.722 8.731 8.644 8.703 26,920 +0.01(+0.11%)
Oct 02, 2019 8.693 8.732 8.644 8.693 48,397 +0.00(+0.00%)
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.