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 (%)
Sep 30, 2019 8.762 8.771 8.683 8.713 31,901 +0.03(+0.34%)
Sep 27, 2019 8.693 8.693 8.626 8.683 6,938 +0.04(+0.45%)
Sep 26, 2019 8.654 8.717 8.634 8.644 25,544 -0.02(-0.23%)
Sep 25, 2019 8.546 8.703 8.546 8.664 83,725 +0.02(+0.23%)
Sep 24, 2019 8.682 8.692 8.591 8.644 96,912 -0.01(-0.11%)
Sep 23, 2019 8.692 8.692 8.596 8.654 46,581 +0.01(+0.11%)
Sep 20, 2019 8.625 8.663 8.596 8.644 45,083 +0.09(+1.01%)
Sep 19, 2019 8.596 8.606 8.490 8.558 30,371 +0.10(+1.14%)
Sep 18, 2019 8.423 8.493 8.423 8.462 24,289 +0.04(+0.46%)
Sep 17, 2019 8.481 8.519 8.404 8.423 56,442 -0.09(-1.02%)
Sep 16, 2019 8.500 8.519 8.413 8.510 31,329 +0.03(+0.34%)
Sep 13, 2019 8.558 8.577 8.462 8.481 98,287 -0.08(-0.90%)
Sep 12, 2019 8.596 8.621 8.558 8.558 7,804 -0.03(-0.34%)
Sep 11, 2019 8.634 8.644 8.577 8.586 41,659 -0.01(-0.11%)
Sep 10, 2019 8.577 8.644 8.567 8.596 31,538 +0.00(+0.00%)
Sep 09, 2019 8.586 8.615 8.529 8.596 11,879 -0.02(-0.22%)
Sep 06, 2019 8.606 8.654 8.606 8.615 30,819 +0.00(+0.00%)
Sep 05, 2019 8.644 8.692 8.597 8.615 29,045 +0.01(+0.11%)
Sep 04, 2019 8.625 8.625 8.537 8.606 22,789 -0.01(-0.11%)
Sep 03, 2019 8.625 8.678 8.539 8.615 97,394 +0.00(+0.00%)
Aug 30, 2019 8.644 8.663 8.577 8.615 60,597 +0.01(+0.11%)
Aug 29, 2019 8.596 8.644 8.529 8.606 51,056 +0.00(+0.00%)
Aug 28, 2019 8.404 8.606 8.385 8.606 67,406 +0.12(+1.36%)
Aug 27, 2019 8.481 8.529 8.452 8.490 55,144 +0.01(+0.17%)
Aug 26, 2019 8.529 8.529 8.471 8.476 100,000 -0.00(-0.06%)
Aug 23, 2019 8.462 8.548 8.462 8.481 45,499 -0.01(-0.11%)
Aug 22, 2019 8.548 8.548 8.471 8.490 98,039 -0.04(-0.45%)
Aug 21, 2019 8.529 8.577 8.471 8.529 77,293 -0.04(-0.45%)
Aug 20, 2019 8.567 8.596 8.471 8.567 136,212 +0.03(+0.34%)
Aug 19, 2019 8.481 8.582 8.452 8.538 242,454 +0.05(+0.57%)
Aug 16, 2019 8.548 8.625 8.462 8.490 240,930 -0.01(-0.11%)
Aug 15, 2019 8.692 8.692 8.356 8.500 198,599 -0.14(-1.67%)
Aug 14, 2019 8.826 8.826 8.596 8.644 268,742 -0.23(-2.60%)
Aug 13, 2019 8.903 9.028 8.164 8.874 747,291 +1.08(+13.79%)
Aug 12, 2019 7.770 7.933 7.770 7.799 54,371 -0.03(-0.37%)
Aug 09, 2019 7.904 7.928 7.828 7.828 35,296 -0.10(-1.21%)
Aug 08, 2019 7.895 7.991 7.895 7.924 47,534 +0.03(+0.36%)
Aug 07, 2019 7.991 7.991 7.847 7.895 22,337 -0.09(-1.08%)
Aug 06, 2019 8.000 8.000 7.924 7.981 11,660 +0.03(+0.36%)
Aug 05, 2019 7.981 7.991 7.924 7.952 11,882 -0.06(-0.72%)
Aug 02, 2019 8.020 8.020 7.933 8.010 18,428 -0.01(-0.12%)
Aug 01, 2019 7.991 8.028 7.924 8.020 9,339 +0.04(+0.48%)
Jul 31, 2019 8.039 8.039 7.924 7.981 29,343 -0.02(-0.24%)
Jul 30, 2019 8.010 8.010 7.952 8.000 12,839 +0.01(+0.12%)
Jul 29, 2019 8.039 8.049 7.952 7.991 8,082 -0.06(-0.72%)
Jul 26, 2019 7.914 8.049 7.904 8.049 4,581 +0.09(+1.09%)
Jul 25, 2019 8.029 8.068 7.962 7.962 2,310 -0.07(-0.84%)
Jul 24, 2019 8.000 8.068 7.991 8.029 19,338 +0.02(+0.24%)
Jul 23, 2019 7.981 8.020 7.981 8.010 21,495 +0.01(+0.12%)
Jul 22, 2019 8.020 8.020 7.972 8.000 3,510 +0.01(+0.12%)
Jul 19, 2019 7.962 8.020 7.943 7.991 12,390 +0.03(+0.36%)
Jul 18, 2019 7.952 7.991 7.904 7.962 19,325 +0.01(+0.12%)
Jul 17, 2019 8.000 8.000 7.906 7.952 21,807 -0.01(-0.12%)
Jul 16, 2019 8.000 8.001 7.900 7.962 34,933 -0.03(-0.42%)
Jul 15, 2019 8.010 8.020 7.981 7.996 21,314 +0.00(+0.06%)
Jul 12, 2019 7.981 8.020 7.972 7.991 18,533 -0.01(-0.12%)
Jul 11, 2019 8.000 8.020 7.962 8.000 28,460 +0.00(+0.00%)
Jul 10, 2019 8.020 8.058 7.962 8.000 20,992 +0.01(+0.12%)
Jul 09, 2019 8.020 8.058 7.962 7.991 15,396 -0.05(-0.60%)
Jul 08, 2019 8.058 8.066 7.991 8.039 11,963 -0.02(-0.24%)
Jul 05, 2019 7.952 8.080 7.951 8.058 15,097 +0.05(+0.60%)
Jul 03, 2019 7.981 8.063 7.943 8.010 14,680 +0.03(+0.36%)
Jul 02, 2019 7.933 8.058 7.933 7.981 22,114 +0.06(+0.73%)
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.