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 (%)
Jan 31, 2020 8.900 8.900 8.900 0 -0.30(-3.26%)
Jan 30, 2020 9.480 9.480 9.170 9.200 121,345 -0.27(-2.85%)
Jan 29, 2020 9.270 9.480 9.270 9.470 19,973 +0.19(+1.99%)
Jan 28, 2020 9.450 9.450 9.270 9.285 19,293 -0.20(-2.06%)
Jan 27, 2020 9.470 9.480 9.420 9.480 28,496 +0.00(+0.00%)
Jan 24, 2020 9.460 9.480 9.450 9.480 27,600 +0.01(+0.11%)
Jan 23, 2020 9.480 9.480 9.450 9.470 84,819 -0.01(-0.11%)
Jan 22, 2020 9.370 9.500 9.370 9.480 24,361 +0.08(+0.85%)
Jan 21, 2020 9.210 9.430 9.210 9.400 26,351 +0.18(+1.95%)
Jan 17, 2020 9.290 9.300 9.209 9.220 9,400 -0.04(-0.43%)
Jan 16, 2020 9.310 9.330 9.250 9.260 16,904 +0.00(+0.00%)
Jan 15, 2020 9.326 9.329 9.260 9.260 17,177 +0.00(+0.00%)
Jan 14, 2020 9.240 9.355 9.240 9.260 33,088 +0.01(+0.11%)
Jan 13, 2020 9.238 9.260 9.212 9.250 40,507 +0.07(+0.76%)
Jan 10, 2020 9.190 9.223 9.150 9.180 7,000 +0.03(+0.33%)
Jan 09, 2020 9.190 9.260 9.140 9.150 30,501 -0.04(-0.44%)
Jan 08, 2020 9.100 9.200 9.100 9.190 13,314 +0.05(+0.55%)
Jan 07, 2020 9.160 9.200 9.075 9.140 16,221 +0.03(+0.33%)
Jan 06, 2020 9.120 9.120 9.070 9.110 18,759 -0.02(-0.22%)
Jan 03, 2020 9.130 9.190 9.040 9.130 18,100 +0.04(+0.44%)
Jan 02, 2020 9.100 9.160 9.010 9.090 10,456 +0.04(+0.44%)
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%)
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.