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 (%)
Apr 30, 2015 8.356 8.503 8.320 8.387 51,144 +0.04(+0.51%)
Apr 29, 2015 8.381 8.442 8.332 8.344 117,455 -0.12(-1.37%)
Apr 28, 2015 8.436 8.472 8.350 8.460 64,982 +0.07(+0.87%)
Apr 27, 2015 8.289 8.472 8.289 8.387 70,068 +0.01(+0.07%)
Apr 24, 2015 8.425 8.472 8.326 8.381 47,718 -0.05(-0.58%)
Apr 23, 2015 8.320 8.460 8.320 8.429 38,534 +0.08(+0.95%)
Apr 22, 2015 8.423 8.460 8.326 8.350 66,888 -0.12(-1.37%)
Apr 21, 2015 8.472 8.478 8.387 8.466 45,379 -0.01(-0.07%)
Apr 20, 2015 8.539 8.539 8.442 8.472 46,709 -0.01(-0.07%)
Apr 17, 2015 8.503 8.539 8.448 8.478 54,432 +0.01(+0.07%)
Apr 16, 2015 8.405 8.497 8.344 8.472 49,230 +0.01(+0.14%)
Apr 15, 2015 8.393 8.643 8.265 8.460 60,591 -0.05(-0.57%)
Apr 14, 2015 8.594 8.679 8.429 8.509 53,371 -0.08(-0.92%)
Apr 13, 2015 8.643 8.673 8.545 8.588 51,223 -0.04(-0.42%)
Apr 10, 2015 8.655 8.685 8.466 8.625 80,212 +0.02(+0.21%)
Apr 09, 2015 8.594 8.606 8.490 8.606 104,391 +0.01(+0.14%)
Apr 08, 2015 8.478 8.643 8.478 8.594 102,400 +0.19(+2.25%)
Apr 07, 2015 8.314 8.417 8.265 8.405 114,609 +0.15(+1.77%)
Apr 06, 2015 8.344 8.482 8.119 8.259 97,646 +0.00(+0.00%)
Apr 02, 2015 8.295 8.259 8.259 8.259 73,502 +0.00(+0.00%)
Apr 01, 2015 8.113 8.344 8.106 8.259 54,114 +0.15(+1.88%)
Mar 31, 2015 8.301 8.490 8.088 8.106 85,728 -0.19(-2.28%)
Mar 30, 2015 8.113 8.320 8.113 8.295 48,536 +0.21(+2.56%)
Mar 27, 2015 8.259 8.265 7.930 8.088 119,895 -0.34(-3.98%)
Mar 26, 2015 8.490 8.490 8.332 8.423 105,987 -0.08(-0.93%)
Mar 25, 2015 8.512 8.618 8.388 8.503 122,617 -0.02(-0.29%)
Mar 24, 2015 8.685 8.685 8.417 8.527 80,896 -0.13(-1.55%)
Mar 23, 2015 8.399 8.716 8.393 8.661 59,305 +0.21(+2.53%)
Mar 20, 2015 8.405 8.801 8.381 8.448 162,124 +0.01(+0.07%)
Mar 19, 2015 8.442 8.490 8.434 8.442 30,577 -0.01(-0.14%)
Mar 18, 2015 8.472 8.521 8.326 8.454 78,389 +0.00(+0.00%)
Mar 17, 2015 8.429 8.484 8.411 8.454 33,400 +0.05(+0.58%)
Mar 16, 2015 8.381 8.533 8.375 8.405 36,329 +0.04(+0.44%)
Mar 13, 2015 8.259 8.405 8.259 8.369 66,829 +0.09(+1.03%)
Mar 12, 2015 8.265 8.405 8.228 8.283 41,200 -0.04(-0.44%)
Mar 11, 2015 8.301 8.411 8.234 8.320 25,225 +0.03(+0.37%)
Mar 10, 2015 8.375 8.411 8.277 8.289 31,090 -0.12(-1.45%)
Mar 09, 2015 8.216 8.411 8.216 8.411 33,412 +0.20(+2.37%)
Mar 06, 2015 8.271 8.295 8.192 8.216 61,279 -0.05(-0.66%)
Mar 05, 2015 8.320 8.369 8.228 8.271 40,173 -0.07(-0.88%)
Mar 04, 2015 8.399 8.399 8.283 8.344 33,541 -0.04(-0.44%)
Mar 03, 2015 8.429 8.461 8.295 8.381 42,787 -0.09(-1.08%)
Mar 02, 2015 8.503 8.503 8.400 8.472 29,617 -0.06(-0.71%)
Feb 27, 2015 8.449 8.533 8.449 8.533 77,844 +0.01(+0.14%)
Feb 26, 2015 8.448 8.533 8.326 8.521 41,722 -0.04(-0.50%)
Feb 25, 2015 8.533 8.600 8.435 8.564 78,652 +0.07(+0.86%)
Feb 24, 2015 8.472 8.490 8.332 8.490 52,206 +0.01(+0.07%)
Feb 23, 2015 8.222 8.484 8.222 8.484 81,713 +0.20(+2.43%)
Feb 20, 2015 8.381 8.393 8.222 8.283 727,490 -0.06(-0.73%)
Feb 19, 2015 8.146 8.350 8.137 8.344 36,134 +0.11(+1.33%)
Feb 18, 2015 8.234 8.289 8.228 8.234 32,801 -0.05(-0.59%)
Feb 17, 2015 8.167 8.356 8.160 8.283 41,630 +0.05(+0.67%)
Feb 13, 2015 8.247 8.228 8.228 8.228 64,806 +0.06(+0.75%)
Feb 12, 2015 8.253 8.326 8.076 8.167 55,653 -0.05(-0.67%)
Feb 11, 2015 8.186 8.380 8.186 8.222 29,720 -0.01(-0.07%)
Feb 10, 2015 8.411 8.472 8.125 8.228 50,545 -0.14(-1.68%)
Feb 09, 2015 8.369 8.454 8.204 8.369 73,034 -0.12(-1.44%)
Feb 06, 2015 8.381 8.490 8.198 8.490 107,426 +0.21(+2.50%)
Feb 05, 2015 8.052 8.454 8.052 8.283 176,606 +0.15(+1.87%)
Feb 04, 2015 7.930 8.509 7.930 8.131 46,388 +0.12(+1.52%)
Feb 03, 2015 7.887 8.003 7.861 8.009 35,682 +0.09(+1.15%)
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.