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 29, 2016 7.849 7.935 7.643 7.816 23,194 -0.03(-0.34%)
Apr 28, 2016 7.736 7.869 7.670 7.842 50,082 +0.02(+0.25%)
Apr 27, 2016 7.656 8.042 7.610 7.822 91,749 +0.23(+3.06%)
Apr 26, 2016 7.756 7.756 7.557 7.590 33,223 -0.06(-0.78%)
Apr 25, 2016 7.802 7.802 7.636 7.650 44,830 -0.18(-2.29%)
Apr 22, 2016 7.836 7.836 7.643 7.829 14,750 +0.01(+0.08%)
Apr 21, 2016 7.696 7.829 7.696 7.822 29,120 +0.09(+1.20%)
Apr 20, 2016 7.763 7.829 7.729 7.729 28,412 +0.00(+0.00%)
Apr 19, 2016 7.769 7.829 7.706 7.729 33,508 -0.04(-0.51%)
Apr 18, 2016 7.763 7.836 7.752 7.769 32,008 -0.04(-0.51%)
Apr 15, 2016 7.779 7.968 7.557 7.809 75,438 -0.03(-0.42%)
Apr 14, 2016 7.909 7.949 7.749 7.842 44,482 -0.06(-0.76%)
Apr 13, 2016 7.842 7.935 7.743 7.902 40,244 +0.06(+0.76%)
Apr 12, 2016 7.703 7.842 7.696 7.842 58,368 +0.11(+1.46%)
Apr 11, 2016 7.769 7.829 7.703 7.729 14,303 +0.03(+0.43%)
Apr 08, 2016 7.703 7.789 7.524 7.696 59,912 +0.06(+0.78%)
Apr 07, 2016 7.949 7.968 7.543 7.636 56,541 -0.25(-3.12%)
Apr 06, 2016 7.636 7.962 7.550 7.882 44,063 +0.24(+3.13%)
Apr 05, 2016 7.736 7.892 7.636 7.643 28,529 -0.17(-2.13%)
Apr 04, 2016 7.723 7.882 7.680 7.809 68,771 +0.13(+1.64%)
Apr 01, 2016 7.656 7.783 7.597 7.683 18,304 -0.04(-0.52%)
Mar 31, 2016 7.663 7.736 7.530 7.723 57,239 +0.09(+1.22%)
Mar 30, 2016 7.557 7.769 7.557 7.630 38,339 +0.05(+0.61%)
Mar 29, 2016 7.470 7.606 7.451 7.583 45,473 +0.11(+1.42%)
Mar 28, 2016 7.432 7.671 7.393 7.477 119,826 +0.10(+1.31%)
Mar 24, 2016 7.077 7.380 7.380 7.380 34,596 +0.27(+3.81%)
Mar 23, 2016 7.155 7.432 7.110 7.110 127,941 -0.06(-0.90%)
Mar 22, 2016 7.058 7.471 7.058 7.174 135,914 +0.10(+1.37%)
Mar 21, 2016 6.994 7.161 6.978 7.077 52,353 +0.10(+1.39%)
Mar 18, 2016 6.994 6.994 6.891 6.981 91,970 +0.03(+0.46%)
Mar 17, 2016 6.865 7.024 6.852 6.949 39,183 +0.03(+0.47%)
Mar 16, 2016 6.929 7.071 6.910 6.916 40,789 +0.04(+0.61%)
Mar 15, 2016 6.891 7.036 6.826 6.874 39,548 -0.11(-1.52%)
Mar 14, 2016 6.820 7.026 6.807 6.981 101,612 +0.20(+2.95%)
Mar 11, 2016 6.897 6.897 6.707 6.781 61,313 -0.10(-1.41%)
Mar 10, 2016 6.639 6.878 6.588 6.878 43,456 +0.30(+4.51%)
Mar 09, 2016 6.620 6.704 6.523 6.581 54,142 +0.03(+0.49%)
Mar 08, 2016 6.542 6.600 6.491 6.549 34,846 -0.08(-1.26%)
Mar 07, 2016 6.568 6.749 6.523 6.633 57,960 +0.01(+0.10%)
Mar 04, 2016 6.504 6.716 6.465 6.626 64,887 +0.09(+1.38%)
Mar 03, 2016 6.581 6.581 6.446 6.536 24,838 +0.00(+0.00%)
Mar 02, 2016 6.652 6.807 6.530 6.536 28,294 -0.10(-1.55%)
Mar 01, 2016 6.710 6.794 6.549 6.639 45,310 -0.03(-0.48%)
Feb 29, 2016 6.607 6.774 6.517 6.671 79,509 +0.06(+0.98%)
Feb 26, 2016 6.439 6.800 6.310 6.607 56,944 +0.25(+3.96%)
Feb 25, 2016 6.156 6.562 6.156 6.356 47,502 +0.15(+2.49%)
Feb 24, 2016 6.132 6.201 5.969 6.201 27,445 +0.15(+2.56%)
Feb 23, 2016 5.982 6.188 5.972 6.046 56,959 -0.01(-0.21%)
Feb 22, 2016 5.917 6.188 5.917 6.059 53,383 +0.15(+2.51%)
Feb 19, 2016 5.917 5.917 5.898 5.911 14,220 -0.02(-0.33%)
Feb 18, 2016 6.059 6.081 5.879 5.930 37,741 -0.09(-1.50%)
Feb 17, 2016 5.930 6.111 5.824 6.020 52,786 +0.16(+2.75%)
Feb 16, 2016 6.085 6.239 5.853 5.859 64,667 -0.13(-2.15%)
Feb 12, 2016 5.827 5.988 5.988 5.988 46,076 +0.17(+2.99%)
Feb 11, 2016 5.737 5.827 5.737 5.814 57,017 -0.01(-0.11%)
Feb 10, 2016 5.904 5.956 5.750 5.821 49,977 -0.01(-0.22%)
Feb 09, 2016 6.252 6.375 5.827 5.833 67,613 -0.44(-6.99%)
Feb 08, 2016 6.446 6.465 6.162 6.272 27,363 -0.18(-2.80%)
Feb 05, 2016 6.575 6.665 6.259 6.452 61,235 -0.12(-1.86%)
Feb 04, 2016 6.755 6.820 6.484 6.575 67,622 -0.15(-2.21%)
Feb 03, 2016 6.916 6.916 6.613 6.723 24,599 -0.19(-2.80%)
Feb 02, 2016 6.768 7.090 6.768 6.916 59,200 +0.00(+0.00%)
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.