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 (%)
Jul 31, 2014 8.253 8.344 8.015 8.015 186,880 -0.24(-2.95%)
Jul 30, 2014 8.393 8.521 8.259 8.259 124,489 -0.17(-2.02%)
Jul 29, 2014 8.259 8.649 8.259 8.429 294,269 +0.04(+0.51%)
Jul 28, 2014 8.375 8.402 8.276 8.387 146,024 -0.01(-0.15%)
Jul 25, 2014 8.289 8.527 8.289 8.399 89,803 -0.01(-0.07%)
Jul 24, 2014 8.478 8.478 8.295 8.405 60,199 -0.10(-1.15%)
Jul 23, 2014 8.259 8.533 8.259 8.503 73,260 +0.28(+3.41%)
Jul 22, 2014 8.320 8.336 8.137 8.222 170,451 -0.14(-1.68%)
Jul 21, 2014 8.411 8.460 8.228 8.362 123,053 -0.15(-1.79%)
Jul 18, 2014 8.472 8.533 8.381 8.515 99,111 +0.04(+0.43%)
Jul 17, 2014 8.503 8.594 8.405 8.478 167,801 -0.05(-0.57%)
Jul 16, 2014 8.490 8.618 8.460 8.527 137,918 -0.04(-0.50%)
Jul 15, 2014 8.649 8.667 8.466 8.570 125,862 +0.06(+0.72%)
Jul 14, 2014 8.564 8.716 8.460 8.509 165,442 +0.15(+1.82%)
Jul 11, 2014 8.448 8.647 8.076 8.356 342,306 -0.18(-2.07%)
Jul 10, 2014 8.533 8.655 8.411 8.533 243,044 -0.01(-0.07%)
Jul 09, 2014 8.753 8.884 8.533 8.539 160,928 -0.29(-3.25%)
Jul 08, 2014 8.984 9.039 8.728 8.826 54,130 -0.32(-3.47%)
Jul 07, 2014 9.130 9.143 8.850 9.143 41,102 +0.00(+0.00%)
Jul 03, 2014 9.143 9.143 9.143 9.143 60,540 +0.00(+0.00%)
Jul 02, 2014 9.027 9.143 8.996 9.143 45,879 +0.00(+0.00%)
Jul 01, 2014 9.082 9.167 8.722 9.143 84,515 +0.09(+1.01%)
Jun 30, 2014 8.960 9.447 8.637 9.051 321,639 -0.02(-0.27%)
Jun 27, 2014 8.722 9.112 8.722 9.076 144,751 +0.23(+2.55%)
Jun 26, 2014 8.692 8.850 8.618 8.850 131,801 +0.16(+1.82%)
Jun 25, 2014 8.771 8.777 8.533 8.692 71,423 +0.00(+0.00%)
Jun 24, 2014 8.685 8.771 8.685 8.692 36,585 -0.03(-0.35%)
Jun 23, 2014 8.564 8.777 8.533 8.722 44,432 +0.00(+0.00%)
Jun 20, 2014 8.820 8.832 8.564 8.722 84,348 -0.09(-0.97%)
Jun 19, 2014 8.716 8.832 8.685 8.807 86,238 +0.05(+0.63%)
Jun 18, 2014 8.746 8.832 8.685 8.753 59,904 -0.04(-0.42%)
Jun 17, 2014 8.966 8.966 8.777 8.789 27,999 +0.01(+0.07%)
Jun 16, 2014 8.777 8.868 8.777 8.783 38,862 -0.12(-1.30%)
Jun 13, 2014 8.798 9.143 8.765 8.899 62,647 +0.04(+0.48%)
Jun 12, 2014 8.850 9.045 8.835 8.856 27,158 +0.02(+0.21%)
Jun 11, 2014 8.844 8.990 8.838 8.838 44,032 -0.15(-1.63%)
Jun 10, 2014 8.978 8.990 8.917 8.984 40,936 +0.02(+0.20%)
Jun 06, 2014 9.044 9.130 8.935 8.966 29,784 -0.02(-0.20%)
Jun 05, 2014 8.929 8.990 8.899 8.984 28,954 +0.03(+0.34%)
Jun 04, 2014 8.990 9.008 8.899 8.954 79,790 -0.06(-0.68%)
Jun 03, 2014 9.082 9.082 8.960 9.015 38,417 -0.10(-1.14%)
Jun 02, 2014 9.088 9.143 9.051 9.118 7,755 +0.04(+0.40%)
May 30, 2014 9.027 9.082 9.021 9.082 8,039 +0.04(+0.40%)
May 29, 2014 9.051 9.105 8.984 9.045 23,625 -0.04(-0.47%)
May 28, 2014 9.051 9.143 9.021 9.088 41,002 +0.03(+0.34%)
May 27, 2014 9.143 9.143 9.021 9.057 16,572 -0.05(-0.60%)
May 23, 2014 9.021 9.112 9.112 9.112 5,250 +0.06(+0.67%)
May 22, 2014 9.021 9.167 9.021 9.051 24,593 -0.02(-0.27%)
May 21, 2014 9.088 9.153 9.021 9.076 4,876 -0.03(-0.33%)
May 20, 2014 9.082 9.124 9.051 9.106 30,862 +0.01(+0.13%)
May 19, 2014 9.179 9.179 9.082 9.094 51,059 -0.04(-0.47%)
May 16, 2014 9.173 9.173 9.051 9.136 35,052 +0.04(+0.47%)
May 15, 2014 9.204 9.204 8.996 9.094 77,767 -0.05(-0.53%)
May 14, 2014 9.051 9.143 9.051 9.143 63,494 +0.00(+0.00%)
May 13, 2014 9.143 9.143 9.051 9.143 38,268 +0.00(+0.00%)
May 12, 2014 9.228 9.228 9.030 9.143 53,745 -0.03(-0.33%)
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.