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 (%)
Aug 31, 2017 8.021 8.158 7.945 7.953 105,178 -0.11(-1.32%)
Aug 30, 2017 8.014 8.120 7.945 8.059 76,852 +0.08(+0.95%)
Aug 29, 2017 8.105 8.120 7.983 7.983 65,247 -0.20(-2.42%)
Aug 28, 2017 7.983 8.227 7.980 8.181 203,068 +0.22(+2.77%)
Aug 25, 2017 7.923 8.006 7.831 7.961 91,379 +0.03(+0.38%)
Aug 24, 2017 7.999 8.135 7.915 7.930 64,516 -0.02(-0.19%)
Aug 23, 2017 7.900 8.090 7.862 7.945 81,714 +0.08(+1.06%)
Aug 22, 2017 8.105 8.318 7.801 7.862 150,834 -0.23(-2.82%)
Aug 21, 2017 8.097 8.265 8.021 8.090 44,326 -0.05(-0.65%)
Aug 18, 2017 8.075 8.325 7.953 8.143 68,608 +0.07(+0.85%)
Aug 17, 2017 8.204 8.250 7.892 8.075 107,978 -0.14(-1.67%)
Aug 16, 2017 8.227 8.312 8.143 8.211 82,025 -0.05(-0.64%)
Aug 15, 2017 8.584 8.584 8.135 8.265 90,988 -0.24(-2.86%)
Aug 14, 2017 8.143 8.538 8.143 8.508 140,779 +0.34(+4.19%)
Aug 11, 2017 7.755 8.234 7.755 8.166 221,334 +0.38(+4.88%)
Aug 10, 2017 8.029 8.455 7.786 7.786 200,584 -0.31(-3.85%)
Aug 09, 2017 7.793 8.196 7.763 8.097 210,827 +0.13(+1.62%)
Aug 08, 2017 8.386 8.386 7.900 7.968 199,274 -0.41(-4.90%)
Aug 07, 2017 8.607 8.675 8.113 8.379 352,226 -0.27(-3.08%)
Aug 04, 2017 8.964 8.637 8.645 119,964 -0.26(-2.90%)
Aug 03, 2017 8.782 8.919 8.782 8.903 56,874 +0.08(+0.86%)
Aug 02, 2017 8.820 8.919 8.782 8.827 96,909 -0.02(-0.17%)
Aug 01, 2017 9.086 9.131 8.744 8.842 150,020 -0.24(-2.60%)
Jul 31, 2017 9.093 9.093 8.827 9.078 56,901 +0.03(+0.34%)
Jul 28, 2017 8.926 9.101 8.820 9.048 111,540 +0.12(+1.36%)
Jul 27, 2017 9.025 9.071 8.751 8.926 297,239 -0.11(-1.18%)
Jul 26, 2017 9.169 9.291 8.972 9.033 231,816 -0.14(-1.57%)
Jul 25, 2017 9.245 9.314 9.162 9.177 177,297 -0.12(-1.31%)
Jul 24, 2017 9.451 9.459 9.238 9.299 129,344 -0.20(-2.08%)
Jul 21, 2017 9.466 9.527 9.283 9.496 109,343 +0.11(+1.13%)
Jul 20, 2017 9.504 9.534 9.131 9.390 264,884 -0.17(-1.75%)
Jul 19, 2017 9.466 9.599 9.420 9.557 65,483 +0.10(+1.05%)
Jul 18, 2017 9.686 9.732 9.451 9.458 241,920 -0.24(-2.51%)
Jul 17, 2017 9.930 10.04 9.466 9.702 413,058 -0.50(-4.92%)
Jul 14, 2017 10.14 10.26 10.11 10.20 32,012 +0.03(+0.30%)
Jul 13, 2017 10.26 10.26 10.11 10.17 38,043 -0.05(-0.52%)
Jul 12, 2017 10.20 10.26 10.15 10.23 35,775 +0.05(+0.45%)
Jul 11, 2017 10.29 10.32 10.14 10.18 77,854 -0.06(-0.59%)
Jul 10, 2017 10.23 10.35 10.10 10.24 48,557 -0.01(-0.07%)
Jul 07, 2017 10.11 10.33 10.07 10.25 40,058 +0.14(+1.43%)
Jul 06, 2017 10.23 10.36 10.04 10.10 79,226 -0.18(-1.77%)
Jul 05, 2017 10.20 10.34 10.03 10.29 75,781 +0.19(+1.88%)
Jul 03, 2017 10.01 10.26 10.01 10.10 42,671 -0.24(-2.28%)
Jun 30, 2017 10.26 10.36 10.07 10.33 109,816 +0.07(+0.67%)
Jun 29, 2017 10.07 10.33 10.05 10.26 152,745 +0.10(+0.97%)
Jun 28, 2017 10.20 10.22 9.922 10.17 85,164 +0.00(+0.00%)
Jun 27, 2017 10.14 10.20 10.08 10.17 110,731 +0.03(+0.29%)
Jun 26, 2017 10.06 10.19 9.980 10.14 94,540 +0.16(+1.64%)
Jun 23, 2017 9.987 10.00 9.884 9.973 42,877 -0.01(-0.15%)
Jun 22, 2017 9.936 10.05 9.772 9.987 67,563 +0.03(+0.30%)
Jun 21, 2017 9.973 10.15 9.936 9.958 52,439 -0.01(-0.15%)
Jun 20, 2017 9.973 10.02 9.973 9.973 45,189 -0.04(-0.37%)
Jun 19, 2017 9.832 10.04 9.832 10.01 58,005 +0.16(+1.66%)
Jun 16, 2017 9.936 9.993 9.824 9.847 48,560 -0.04(-0.38%)
Jun 15, 2017 9.861 10.02 9.861 9.884 47,468 -0.01(-0.15%)
Jun 14, 2017 9.876 10.02 9.824 9.899 48,715 -0.01(-0.07%)
Jun 13, 2017 9.824 9.965 9.758 9.906 47,804 +0.06(+0.60%)
Jun 12, 2017 9.750 9.854 9.750 9.847 58,356 +0.07(+0.76%)
Jun 09, 2017 9.750 9.891 9.735 9.772 45,340 +0.02(+0.23%)
Jun 08, 2017 9.765 9.824 9.750 9.750 52,961 -0.02(-0.23%)
Jun 07, 2017 9.780 9.824 9.750 9.772 28,126 +0.00(+0.00%)
Jun 06, 2017 9.795 9.920 9.772 9.772 51,290 -0.04(-0.38%)
Jun 05, 2017 9.787 9.847 9.772 9.810 43,733 +0.02(+0.23%)
Jun 02, 2017 9.817 10.07 9.787 9.787 57,524 -0.03(-0.30%)
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.