Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
Apr 01, 2019 6.994 7.050 6.930 6.976 45,997 +0.05(+0.67%)
Mar 29, 2019 6.957 7.161 6.902 6.930 82,903 -0.01(-0.13%)
Mar 28, 2019 6.911 7.004 6.884 6.939 46,714 +0.09(+1.35%)
Mar 27, 2019 6.928 6.955 6.811 6.847 45,871 -0.08(-1.17%)
Mar 26, 2019 6.793 6.991 6.793 6.928 54,924 +0.08(+1.19%)
Mar 25, 2019 6.756 6.883 6.756 6.847 36,034 +0.06(+0.93%)
Mar 22, 2019 6.811 6.865 6.765 6.783 28,712 -0.03(-0.40%)
Mar 21, 2019 6.946 6.946 6.783 6.811 44,545 -0.14(-1.95%)
Mar 20, 2019 6.883 6.973 6.829 6.946 26,213 +0.09(+1.32%)
Mar 19, 2019 6.838 6.946 6.838 6.856 41,491 +0.02(+0.26%)
Mar 18, 2019 6.811 6.901 6.774 6.838 22,740 -0.02(-0.26%)
Mar 15, 2019 6.937 6.937 6.793 6.856 19,732 -0.03(-0.39%)
Mar 14, 2019 6.937 6.973 6.847 6.883 42,548 -0.05(-0.78%)
Mar 13, 2019 6.919 7.000 6.783 6.937 55,331 +0.14(+1.99%)
Mar 12, 2019 6.802 7.054 6.774 6.802 154,103 +0.07(+1.07%)
Mar 11, 2019 6.865 6.928 6.693 6.729 43,183 -0.16(-2.36%)
Mar 08, 2019 6.513 6.892 6.495 6.892 61,415 +0.26(+3.95%)
Mar 07, 2019 6.531 6.639 6.468 6.630 24,588 +0.09(+1.38%)
Mar 06, 2019 6.495 6.612 6.441 6.540 34,328 +0.00(+0.00%)
Mar 05, 2019 6.549 6.594 6.369 6.540 33,385 -0.02(-0.28%)
Mar 04, 2019 6.585 6.648 6.360 6.558 54,470 -0.07(-1.09%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.