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 (%)
Feb 28, 2017 9.030 9.073 8.768 9.016 82,958 -0.01(-0.16%)
Feb 27, 2017 9.081 9.116 8.814 9.030 77,639 -0.06(-0.64%)
Feb 24, 2017 9.312 9.312 9.045 9.088 61,949 -0.18(-1.95%)
Feb 23, 2017 9.312 9.370 9.211 9.269 69,421 -0.02(-0.23%)
Feb 22, 2017 9.305 9.341 9.225 9.290 65,992 +0.03(+0.31%)
Feb 21, 2017 9.153 9.297 9.073 9.261 69,155 +0.11(+1.18%)
Feb 17, 2017 9.153 9.153 9.153 0 -0.09(-0.94%)
Feb 16, 2017 9.182 9.290 9.030 9.240 55,431 +0.04(+0.47%)
Feb 15, 2017 9.211 9.276 9.045 9.196 69,134 +0.05(+0.55%)
Feb 14, 2017 9.038 9.153 8.922 9.146 56,557 +0.19(+2.10%)
Feb 13, 2017 8.872 9.066 8.872 8.958 102,997 +0.09(+0.98%)
Feb 10, 2017 8.893 9.034 8.814 8.872 49,324 -0.06(-0.65%)
Feb 09, 2017 8.857 9.016 8.763 8.929 73,650 +0.01(+0.16%)
Feb 08, 2017 8.900 8.915 8.799 8.915 36,421 +0.06(+0.65%)
Feb 07, 2017 8.778 8.879 8.749 8.857 61,164 +0.08(+0.90%)
Feb 06, 2017 8.590 8.814 8.573 8.778 105,985 +0.14(+1.67%)
Feb 03, 2017 8.684 8.684 8.568 8.633 65,085 -0.03(-0.33%)
Feb 02, 2017 8.576 8.677 8.453 8.662 47,608 +0.08(+0.93%)
Feb 01, 2017 8.684 8.684 8.424 8.583 94,660 -0.09(-1.00%)
Jan 31, 2017 8.807 8.807 8.590 8.669 68,691 -0.09(-1.07%)
Jan 30, 2017 8.756 8.763 8.576 8.763 57,996 +0.00(+0.00%)
Jan 27, 2017 8.850 8.850 8.669 8.763 63,288 +0.01(+0.08%)
Jan 26, 2017 8.908 8.908 8.691 8.756 36,468 -0.11(-1.22%)
Jan 25, 2017 8.843 8.944 8.698 8.864 85,208 +0.04(+0.41%)
Jan 24, 2017 8.951 8.951 8.734 8.828 58,178 -0.03(-0.33%)
Jan 23, 2017 9.023 9.062 8.850 8.857 63,037 -0.19(-2.08%)
Jan 20, 2017 9.088 9.088 8.938 9.045 35,681 +0.06(+0.64%)
Jan 19, 2017 9.030 9.030 8.864 8.987 53,064 -0.01(-0.08%)
Jan 18, 2017 9.110 9.110 8.843 8.994 61,968 -0.04(-0.40%)
Jan 17, 2017 8.987 9.305 8.850 9.030 51,711 +0.05(+0.56%)
Jan 13, 2017 8.980 8.980 8.980 0 +0.03(+0.32%)
Jan 12, 2017 8.987 8.987 8.771 8.951 38,638 -0.02(-0.24%)
Jan 11, 2017 8.994 8.994 8.799 8.973 23,280 -0.01(-0.08%)
Jan 10, 2017 8.879 9.001 8.814 8.980 40,336 +0.04(+0.40%)
Jan 09, 2017 8.792 9.056 8.690 8.944 28,395 +0.08(+0.90%)
Jan 06, 2017 8.951 9.009 8.684 8.864 67,990 -0.22(-2.46%)
Jan 05, 2017 9.247 9.286 9.009 9.088 38,575 -0.06(-0.71%)
Jan 04, 2017 8.835 9.182 8.698 9.153 221,621 +0.43(+4.88%)
Jan 03, 2017 8.771 8.835 8.626 8.727 95,734 +0.09(+1.00%)
Dec 30, 2016 8.641 8.641 8.641 0 -0.12(-1.40%)
Dec 29, 2016 8.576 8.900 8.568 8.763 112,640 +0.50(+6.03%)
Dec 28, 2016 8.763 8.805 8.174 8.265 212,959 -0.57(-6.50%)
Dec 27, 2016 8.812 8.861 8.772 8.840 69,668 +0.03(+0.32%)
Dec 23, 2016 8.812 8.812 8.812 0 +0.00(+0.00%)
Dec 22, 2016 8.826 8.826 8.714 8.812 71,741 +0.06(+0.72%)
Dec 21, 2016 8.889 8.903 8.693 8.749 62,265 -0.09(-1.03%)
Dec 20, 2016 8.819 8.896 8.739 8.840 106,959 +0.11(+1.29%)
Dec 19, 2016 8.770 8.826 8.693 8.728 49,936 +0.03(+0.32%)
Dec 16, 2016 8.735 8.826 8.693 8.700 63,785 +0.00(+0.00%)
Dec 15, 2016 8.763 8.763 8.693 8.700 63,195 -0.04(-0.40%)
Dec 14, 2016 8.798 8.798 8.588 8.735 109,737 +0.01(+0.08%)
Dec 13, 2016 8.693 8.744 8.560 8.728 82,697 +0.11(+1.22%)
Dec 12, 2016 8.525 8.686 8.504 8.623 81,680 +0.08(+0.99%)
Dec 09, 2016 8.384 8.609 8.223 8.539 72,073 +0.22(+2.70%)
Dec 08, 2016 8.272 8.518 8.272 8.314 52,787 +0.11(+1.28%)
Dec 07, 2016 8.272 8.335 8.104 8.209 31,589 -0.01(-0.17%)
Dec 06, 2016 8.209 8.405 8.167 8.223 72,599 +0.09(+1.12%)
Dec 05, 2016 8.167 8.307 8.034 8.132 112,539 +0.06(+0.78%)
Dec 02, 2016 8.202 8.335 7.964 8.069 40,604 -0.01(-0.09%)
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.