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 (%)
May 31, 2017 9.795 9.980 9.788 9.787 82,143 -0.02(-0.23%)
May 30, 2017 9.861 9.973 9.787 9.810 67,639 -0.07(-0.68%)
May 26, 2017 9.973 9.973 9.861 9.876 91,937 -0.06(-0.60%)
May 25, 2017 9.958 10.05 9.936 9.936 98,160 +0.00(+0.00%)
May 24, 2017 9.980 10.04 9.928 9.936 200,585 -0.04(-0.45%)
May 23, 2017 10.01 10.07 9.973 9.980 146,014 -0.03(-0.30%)
May 22, 2017 10.08 10.11 9.966 10.01 53,754 +0.04(+0.37%)
May 19, 2017 10.04 10.08 9.973 9.973 129,656 -0.04(-0.44%)
May 18, 2017 10.01 10.15 10.01 10.02 196,551 -0.03(-0.30%)
May 17, 2017 10.02 10.08 9.943 10.05 869,061 -0.36(-3.42%)
May 16, 2017 10.68 10.68 10.40 10.40 33,506 -0.22(-2.09%)
May 15, 2017 10.54 10.68 10.54 10.63 24,378 +0.01(+0.14%)
May 12, 2017 10.69 10.75 10.02 10.61 57,400 -0.13(-1.17%)
May 11, 2017 10.69 10.83 10.56 10.74 43,066 +0.05(+0.49%)
May 10, 2017 10.57 10.75 10.46 10.68 61,753 +0.12(+1.12%)
May 09, 2017 10.73 10.75 10.52 10.57 34,347 -0.18(-1.66%)
May 08, 2017 10.59 10.75 10.54 10.74 85,034 +0.16(+1.47%)
May 05, 2017 10.34 10.71 10.31 10.59 70,007 +0.26(+2.51%)
May 04, 2017 10.40 10.55 10.10 10.33 80,870 -0.09(-0.85%)
May 03, 2017 10.47 10.51 10.10 10.42 36,753 -0.10(-0.92%)
May 02, 2017 10.54 10.54 10.38 10.51 50,989 +0.07(+0.64%)
May 01, 2017 10.37 10.45 10.18 10.45 71,375 +0.12(+1.15%)
Apr 28, 2017 10.27 10.38 10.17 10.33 59,517 +0.03(+0.29%)
Apr 27, 2017 10.30 10.45 10.09 10.30 123,415 -0.10(-0.93%)
Apr 26, 2017 10.50 10.62 10.20 10.40 63,645 -0.17(-1.61%)
Apr 25, 2017 10.44 10.66 10.07 10.57 141,261 +0.04(+0.35%)
Apr 24, 2017 10.72 10.72 10.45 10.53 49,405 -0.14(-1.32%)
Apr 21, 2017 10.63 10.72 10.51 10.67 45,836 +0.08(+0.77%)
Apr 20, 2017 10.57 10.63 10.57 10.59 61,732 -0.01(-0.07%)
Apr 19, 2017 10.61 10.75 10.44 10.60 46,005 -0.05(-0.49%)
Apr 18, 2017 10.46 10.73 10.45 10.65 82,310 +0.04(+0.35%)
Apr 17, 2017 10.67 10.79 10.60 10.61 84,831 -0.13(-1.17%)
Apr 13, 2017 10.40 10.92 10.40 10.74 140,295 +0.26(+2.48%)
Apr 12, 2017 10.40 10.53 9.980 10.48 69,565 +0.07(+0.71%)
Apr 11, 2017 10.50 10.56 10.31 10.40 63,055 -0.15(-1.41%)
Apr 10, 2017 10.63 10.63 10.37 10.55 38,185 -0.04(-0.42%)
Apr 07, 2017 10.38 10.60 10.32 10.60 80,766 +0.21(+2.00%)
Apr 06, 2017 10.34 10.45 10.23 10.39 80,890 -0.03(-0.28%)
Apr 05, 2017 10.28 10.49 10.16 10.42 82,541 +0.21(+2.03%)
Apr 04, 2017 10.28 10.45 10.05 10.21 84,917 -0.11(-1.08%)
Apr 03, 2017 10.22 10.34 9.847 10.32 103,567 +0.13(+1.31%)
Mar 31, 2017 10.37 10.37 9.824 10.19 100,357 -0.18(-1.72%)
Mar 30, 2017 10.27 10.37 10.26 10.37 81,738 +0.13(+1.30%)
Mar 29, 2017 10.16 10.30 10.05 10.23 77,925 +0.13(+1.32%)
Mar 28, 2017 10.11 10.27 10.04 10.10 122,231 -0.01(-0.07%)
Mar 27, 2017 10.00 10.11 9.774 10.11 146,537 +0.18(+1.82%)
Mar 24, 2017 9.788 9.925 9.731 9.925 88,617 +0.15(+1.55%)
Mar 23, 2017 9.572 9.784 9.572 9.774 34,045 +0.20(+2.11%)
Mar 22, 2017 9.694 9.774 9.514 9.572 68,789 -0.17(-1.71%)
Mar 21, 2017 9.846 9.925 9.642 9.738 74,688 -0.11(-1.10%)
Mar 20, 2017 9.796 9.846 9.622 9.846 74,502 +0.12(+1.26%)
Mar 17, 2017 9.630 9.824 9.463 9.723 209,106 +0.13(+1.35%)
Mar 16, 2017 9.601 9.723 9.442 9.593 73,031 -0.01(-0.15%)
Mar 15, 2017 9.543 9.673 9.442 9.608 94,285 +0.07(+0.76%)
Mar 14, 2017 9.565 9.601 9.492 9.536 127,437 -0.19(-1.93%)
Mar 13, 2017 9.355 9.810 9.204 9.723 159,196 +0.37(+3.94%)
Mar 10, 2017 9.124 9.355 9.108 9.355 102,291 +0.24(+2.61%)
Mar 09, 2017 9.052 9.168 8.951 9.117 76,471 -0.02(-0.24%)
Mar 08, 2017 9.110 9.153 8.814 9.139 87,657 +0.03(+0.32%)
Mar 07, 2017 9.095 9.153 8.835 9.110 62,979 +0.01(+0.16%)
Mar 06, 2017 9.023 9.196 9.023 9.095 49,884 +0.07(+0.80%)
Mar 03, 2017 8.994 9.203 8.994 9.023 64,293 -0.02(-0.24%)
Mar 02, 2017 9.095 9.240 9.030 9.045 101,559 -0.07(-0.79%)
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.