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

American Capital Sen (NQ: ACSF )

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 (%)
Apr 29, 2016 10.00 10.00 9.800 9.880 17,788 -0.15(-1.50%)
Apr 28, 2016 9.880 10.05 9.850 10.03 20,958 +0.04(+0.40%)
Apr 27, 2016 9.830 10.03 9.830 9.990 22,525 +0.15(+1.52%)
Apr 26, 2016 9.810 10.03 9.750 9.840 23,741 +0.04(+0.41%)
Apr 25, 2016 9.820 9.960 9.750 9.800 22,987 -0.07(-0.71%)
Apr 22, 2016 9.840 9.880 9.750 9.870 11,215 -0.01(-0.10%)
Apr 21, 2016 9.860 9.970 9.810 9.880 12,249 -0.01(-0.10%)
Apr 20, 2016 9.860 9.950 9.800 9.890 25,391 -0.01(-0.10%)
Apr 19, 2016 10.02 10.06 9.850 9.900 16,347 -0.11(-1.10%)
Apr 18, 2016 10.16 10.32 10.01 10.01 48,777 -0.19(-1.86%)
Apr 15, 2016 10.15 10.25 10.14 10.20 31,205 +0.06(+0.59%)
Apr 14, 2016 10.21 10.23 10.05 10.14 24,202 -0.02(-0.20%)
Apr 13, 2016 9.950 10.20 9.940 10.16 39,521 +0.14(+1.40%)
Apr 12, 2016 10.00 10.06 9.930 10.02 19,549 +0.07(+0.70%)
Apr 11, 2016 10.01 10.06 9.890 9.950 14,388 +0.03(+0.30%)
Apr 08, 2016 10.05 10.05 9.890 9.920 12,692 -0.07(-0.70%)
Apr 07, 2016 9.960 10.03 9.950 9.990 39,393 -0.04(-0.40%)
Apr 06, 2016 9.940 10.04 9.890 10.03 15,710 +0.06(+0.60%)
Apr 05, 2016 9.970 10.04 9.830 9.970 19,119 -0.05(-0.50%)
Apr 04, 2016 9.960 10.09 9.910 10.02 24,630 -0.02(-0.20%)
Apr 01, 2016 9.910 10.04 9.910 10.04 28,257 +0.01(+0.10%)
Mar 31, 2016 9.980 10.03 9.780 10.03 41,829 +0.07(+0.70%)
Mar 30, 2016 9.960 10.00 9.847 9.960 35,377 +0.06(+0.61%)
Mar 29, 2016 9.920 10.00 9.700 9.900 46,015 -0.16(-1.59%)
Mar 28, 2016 9.550 10.06 9.550 10.06 30,441 +0.55(+5.78%)
Mar 24, 2016 9.260 9.510 9.510 9.510 12,800 -0.01(-0.11%)
Mar 23, 2016 9.360 9.620 9.335 9.520 34,948 +0.14(+1.49%)
Mar 22, 2016 9.450 9.530 9.265 9.380 18,056 -0.13(-1.37%)
Mar 21, 2016 9.460 9.700 9.460 9.510 16,251 -0.09(-0.94%)
Mar 18, 2016 9.460 9.630 9.410 9.600 21,832 +0.17(+1.80%)
Mar 17, 2016 9.330 9.500 9.250 9.430 24,641 +0.12(+1.29%)
Mar 16, 2016 9.280 9.450 9.210 9.310 11,358 +0.06(+0.65%)
Mar 15, 2016 9.280 9.360 9.210 9.250 25,941 -0.14(-1.49%)
Mar 14, 2016 9.380 9.540 9.375 9.390 18,715 -0.13(-1.37%)
Mar 11, 2016 9.550 9.645 9.500 9.520 18,833 +0.07(+0.74%)
Mar 10, 2016 9.510 9.663 9.390 9.450 29,447 -0.06(-0.63%)
Mar 09, 2016 9.420 9.670 9.300 9.510 53,991 +0.19(+2.04%)
Mar 08, 2016 9.240 9.390 9.130 9.320 73,291 +0.04(+0.43%)
Mar 07, 2016 8.880 9.340 8.820 9.280 36,570 +0.33(+3.69%)
Mar 04, 2016 8.630 8.820 8.630 8.950 34,176 +0.38(+4.43%)
Mar 03, 2016 8.400 8.670 8.392 8.570 39,925 +0.16(+1.90%)
Mar 02, 2016 8.310 8.440 8.110 8.410 51,781 +0.13(+1.57%)
Mar 01, 2016 8.110 8.340 8.000 8.280 25,619 +0.21(+2.60%)
Feb 29, 2016 8.210 8.340 8.040 8.070 87,997 -0.12(-1.47%)
Feb 26, 2016 8.150 8.320 8.150 8.190 32,726 +0.07(+0.86%)
Feb 25, 2016 8.060 8.230 8.000 8.120 46,572 +0.08(+1.00%)
Feb 24, 2016 7.860 8.040 7.860 8.040 36,146 +0.13(+1.64%)
Feb 23, 2016 7.870 7.940 7.870 7.910 47,655 +0.05(+0.64%)
Feb 22, 2016 8.150 8.150 7.860 7.860 107,866 -0.27(-3.32%)
Feb 19, 2016 8.310 8.440 8.100 8.130 66,162 -0.18(-2.17%)
Feb 18, 2016 8.160 8.380 8.050 8.310 72,217 -0.05(-0.60%)
Feb 17, 2016 8.250 8.389 8.250 8.360 40,486 +0.12(+1.46%)
Feb 16, 2016 8.420 8.685 8.240 8.240 71,077 -0.18(-2.14%)
Feb 12, 2016 8.360 8.420 8.420 8.420 25,100 +0.10(+1.20%)
Feb 11, 2016 8.250 8.380 8.250 8.320 80,833 -0.06(-0.72%)
Feb 10, 2016 8.380 8.422 8.255 8.380 74,518 +0.01(+0.12%)
Feb 09, 2016 8.350 8.382 8.250 8.370 160,239 -0.01(-0.12%)
Feb 08, 2016 8.610 8.648 8.370 8.380 32,225 -0.28(-3.23%)
Feb 05, 2016 8.830 8.990 8.660 8.660 29,200 -0.16(-1.81%)
Feb 04, 2016 8.830 8.980 8.651 8.820 32,909 +0.02(+0.23%)
Feb 03, 2016 8.690 8.890 8.600 8.800 21,893 +0.12(+1.38%)
Feb 02, 2016 8.640 8.750 8.640 8.680 17,305 +0.02(+0.23%)
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.