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 (%)
Jun 28, 2019 8.029 8.049 7.972 8.049 44,562 -0.01(-0.12%)
Jun 27, 2019 8.106 8.135 7.991 8.058 20,888 +0.03(+0.36%)
Jun 26, 2019 8.029 8.076 8.020 8.029 121,958 +0.00(+0.00%)
Jun 25, 2019 8.029 8.029 7.992 8.029 22,705 +0.02(+0.23%)
Jun 24, 2019 7.987 8.029 7.956 8.011 37,307 +0.02(+0.23%)
Jun 21, 2019 7.937 8.020 7.926 7.992 44,590 +0.10(+1.29%)
Jun 20, 2019 7.835 7.992 7.835 7.891 25,975 +0.01(+0.12%)
Jun 19, 2019 7.854 7.900 7.831 7.881 16,943 +0.04(+0.47%)
Jun 18, 2019 7.761 7.854 7.761 7.845 27,718 +0.03(+0.35%)
Jun 17, 2019 7.845 7.845 7.752 7.817 33,611 +0.05(+0.59%)
Jun 14, 2019 7.466 7.808 7.456 7.771 40,477 +0.31(+4.21%)
Jun 13, 2019 7.438 7.456 7.438 7.456 22,868 -0.02(-0.25%)
Jun 12, 2019 7.484 7.503 7.447 7.475 40,972 -0.02(-0.31%)
Jun 11, 2019 7.521 7.530 7.475 7.498 15,604 -0.02(-0.31%)
Jun 10, 2019 7.512 7.540 7.475 7.521 15,700 +0.01(+0.12%)
Jun 07, 2019 7.567 7.576 7.447 7.512 32,685 -0.02(-0.25%)
Jun 06, 2019 7.456 7.595 7.447 7.530 28,369 +0.06(+0.87%)
Jun 05, 2019 7.540 7.567 7.438 7.466 49,448 -0.02(-0.25%)
Jun 04, 2019 7.530 7.687 7.475 7.484 32,833 -0.01(-0.12%)
Jun 03, 2019 7.641 7.771 7.438 7.493 65,035 -0.15(-1.93%)
May 31, 2019 7.687 7.697 7.641 7.641 48,919 -0.06(-0.72%)
May 30, 2019 7.724 7.802 7.687 7.697 24,021 -0.02(-0.30%)
May 29, 2019 7.872 7.872 7.641 7.720 36,353 -0.12(-1.59%)
May 28, 2019 7.817 7.891 7.652 7.845 24,792 +0.00(+0.00%)
May 24, 2019 7.863 7.920 7.808 7.845 33,550 -0.03(-0.35%)
May 23, 2019 7.909 8.027 7.798 7.872 28,156 -0.12(-1.50%)
May 22, 2019 7.826 8.038 7.761 7.992 55,803 +0.14(+1.76%)
May 21, 2019 7.826 7.983 7.806 7.854 34,570 -0.02(-0.23%)
May 20, 2019 7.900 7.939 7.798 7.872 25,649 +0.01(+0.12%)
May 17, 2019 7.900 7.947 7.849 7.863 55,629 +0.02(+0.24%)
May 16, 2019 7.826 7.900 7.796 7.845 28,577 +0.06(+0.83%)
May 15, 2019 7.743 7.835 7.715 7.780 39,514 +0.02(+0.24%)
May 14, 2019 7.752 7.798 7.729 7.761 30,312 +0.05(+0.60%)
May 13, 2019 7.706 7.780 7.678 7.715 16,618 -0.08(-1.07%)
May 10, 2019 7.789 7.798 7.724 7.798 20,022 +0.02(+0.24%)
May 09, 2019 7.715 7.780 7.660 7.780 32,283 +0.06(+0.84%)
May 08, 2019 7.678 7.771 7.623 7.715 34,751 +0.07(+0.97%)
May 07, 2019 7.641 7.789 7.623 7.641 29,996 -0.05(-0.60%)
May 06, 2019 7.660 7.761 7.641 7.687 28,705 +0.06(+0.85%)
May 03, 2019 7.734 7.798 7.623 7.623 22,619 -0.09(-1.20%)
May 02, 2019 7.743 7.798 7.715 7.715 14,497 -0.07(-0.95%)
May 01, 2019 7.826 7.854 7.715 7.789 15,339 -0.03(-0.35%)
Apr 30, 2019 7.900 7.928 7.687 7.817 83,091 -0.04(-0.47%)
Apr 29, 2019 7.817 7.900 7.767 7.854 50,108 +0.08(+1.07%)
Apr 26, 2019 7.521 7.771 7.521 7.771 42,425 +0.24(+3.19%)
Apr 25, 2019 7.438 7.530 7.364 7.530 52,921 +0.08(+1.12%)
Apr 24, 2019 7.493 7.493 7.355 7.447 49,881 -0.01(-0.12%)
Apr 23, 2019 7.438 7.577 7.438 7.456 63,990 +0.05(+0.62%)
Apr 22, 2019 7.253 7.503 7.207 7.410 76,969 +0.09(+1.26%)
Apr 18, 2019 7.272 7.392 7.198 7.318 65,802 +0.06(+0.76%)
Apr 17, 2019 7.253 7.346 7.207 7.262 27,969 +0.01(+0.13%)
Apr 16, 2019 7.419 7.493 7.253 7.253 59,676 -0.13(-1.75%)
Apr 15, 2019 7.290 7.447 7.290 7.383 55,240 +0.11(+1.52%)
Apr 12, 2019 7.225 7.281 7.161 7.272 26,191 +0.08(+1.16%)
Apr 11, 2019 7.225 7.235 7.188 7.188 16,242 -0.03(-0.38%)
Apr 10, 2019 7.309 7.327 7.198 7.216 29,232 -0.04(-0.51%)
Apr 09, 2019 7.383 7.392 7.253 7.253 15,969 -0.14(-1.88%)
Apr 08, 2019 7.392 7.540 7.336 7.392 22,827 +0.02(+0.25%)
Apr 05, 2019 7.087 7.461 7.087 7.373 115,371 +0.36(+5.14%)
Apr 04, 2019 6.948 7.078 6.930 7.013 47,269 +0.07(+1.07%)
Apr 03, 2019 6.939 7.022 6.930 6.939 58,518 +0.01(+0.13%)
Apr 02, 2019 7.004 7.013 6.893 6.930 40,659 -0.05(-0.66%)
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.