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 (%)
Mar 29, 2019 6.957 7.161 6.902 6.930 82,903 -0.01(-0.13%)
Mar 28, 2019 6.911 7.004 6.884 6.939 46,714 +0.09(+1.35%)
Mar 27, 2019 6.928 6.955 6.811 6.847 45,871 -0.08(-1.17%)
Mar 26, 2019 6.793 6.991 6.793 6.928 54,924 +0.08(+1.19%)
Mar 25, 2019 6.756 6.883 6.756 6.847 36,034 +0.06(+0.93%)
Mar 22, 2019 6.811 6.865 6.765 6.783 28,712 -0.03(-0.40%)
Mar 21, 2019 6.946 6.946 6.783 6.811 44,545 -0.14(-1.95%)
Mar 20, 2019 6.883 6.973 6.829 6.946 26,213 +0.09(+1.32%)
Mar 19, 2019 6.838 6.946 6.838 6.856 41,491 +0.02(+0.26%)
Mar 18, 2019 6.811 6.901 6.774 6.838 22,740 -0.02(-0.26%)
Mar 15, 2019 6.937 6.937 6.793 6.856 19,732 -0.03(-0.39%)
Mar 14, 2019 6.937 6.973 6.847 6.883 42,548 -0.05(-0.78%)
Mar 13, 2019 6.919 7.000 6.783 6.937 55,331 +0.14(+1.99%)
Mar 12, 2019 6.802 7.054 6.774 6.802 154,103 +0.07(+1.07%)
Mar 11, 2019 6.865 6.928 6.693 6.729 43,183 -0.16(-2.36%)
Mar 08, 2019 6.513 6.892 6.495 6.892 61,415 +0.26(+3.95%)
Mar 07, 2019 6.531 6.639 6.468 6.630 24,588 +0.09(+1.38%)
Mar 06, 2019 6.495 6.612 6.441 6.540 34,328 +0.00(+0.00%)
Mar 05, 2019 6.549 6.594 6.369 6.540 33,385 -0.02(-0.28%)
Mar 04, 2019 6.585 6.648 6.360 6.558 54,470 -0.07(-1.09%)
Mar 01, 2019 6.369 6.630 6.314 6.630 21,062 +0.17(+2.65%)
Feb 28, 2019 6.423 6.495 6.296 6.459 41,180 +0.02(+0.28%)
Feb 27, 2019 6.612 6.621 6.369 6.441 25,167 -0.10(-1.52%)
Feb 26, 2019 6.341 6.555 6.296 6.540 45,511 +0.22(+3.42%)
Feb 25, 2019 6.332 6.396 6.296 6.323 26,299 +0.03(+0.43%)
Feb 22, 2019 6.269 6.341 6.242 6.296 44,121 -0.01(-0.14%)
Feb 21, 2019 6.432 6.432 6.233 6.305 53,025 -0.06(-0.99%)
Feb 20, 2019 6.486 6.612 6.369 6.369 98,163 -0.11(-1.67%)
Feb 19, 2019 6.585 6.585 6.350 6.477 36,788 -0.13(-1.91%)
Feb 15, 2019 6.621 6.765 6.585 6.603 19,400 -0.05(-0.68%)
Feb 14, 2019 6.612 6.793 6.612 6.648 40,978 -0.01(-0.14%)
Feb 13, 2019 6.711 6.711 6.630 6.657 7,438 -0.04(-0.54%)
Feb 12, 2019 6.675 6.813 6.675 6.693 7,446 +0.03(+0.44%)
Feb 11, 2019 6.648 6.675 6.619 6.664 6,142 +0.07(+1.06%)
Feb 08, 2019 6.585 6.684 6.585 6.594 10,198 -0.05(-0.68%)
Feb 07, 2019 6.910 6.910 6.594 6.639 57,872 -0.28(-4.04%)
Feb 06, 2019 6.928 6.964 6.811 6.919 37,758 +0.01(+0.13%)
Feb 05, 2019 6.937 7.045 6.892 6.910 42,828 -0.09(-1.29%)
Feb 04, 2019 6.657 7.054 6.657 7.000 64,842 +0.37(+5.58%)
Feb 01, 2019 6.621 6.666 6.594 6.630 21,395 +0.10(+1.52%)
Jan 31, 2019 6.513 6.594 6.495 6.531 43,569 +0.04(+0.56%)
Jan 30, 2019 6.323 6.522 6.314 6.495 77,884 +0.17(+2.64%)
Jan 29, 2019 6.179 6.350 6.135 6.328 103,608 +0.12(+1.96%)
Jan 28, 2019 6.152 6.206 6.152 6.206 76,121 +0.07(+1.18%)
Jan 25, 2019 6.116 6.188 6.107 6.134 9,201 +0.05(+0.89%)
Jan 24, 2019 6.062 6.116 6.062 6.080 10,185 +0.05(+0.88%)
Jan 23, 2019 6.017 6.116 6.017 6.027 10,562 -0.02(-0.28%)
Jan 22, 2019 6.026 6.116 6.008 6.044 17,965 +0.02(+0.30%)
Jan 18, 2019 6.157 6.157 6.026 6.026 10,974 -0.10(-1.62%)
Jan 17, 2019 6.197 6.197 6.089 6.125 8,975 -0.08(-1.31%)
Jan 16, 2019 6.179 6.314 6.170 6.206 29,685 +0.04(+0.58%)
Jan 15, 2019 6.179 6.179 6.158 6.170 137,576 -0.06(-0.94%)
Jan 14, 2019 6.179 6.350 6.089 6.229 20,901 +0.03(+0.51%)
Jan 11, 2019 6.098 6.278 6.098 6.197 39,354 +0.05(+0.88%)
Jan 10, 2019 6.215 6.215 6.098 6.143 52,355 -0.05(-0.87%)
Jan 09, 2019 6.296 6.405 6.134 6.197 43,067 -0.06(-0.94%)
Jan 08, 2019 6.305 6.387 6.224 6.256 33,986 +0.01(+0.22%)
Jan 07, 2019 6.188 6.266 6.116 6.242 29,302 +0.04(+0.58%)
Jan 04, 2019 6.134 6.242 6.071 6.206 36,804 +0.13(+2.08%)
Jan 03, 2019 5.981 6.161 5.918 6.080 37,635 +0.09(+1.51%)
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.