Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Capital Corp (NY: AFC )

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 (%)
Dec 31, 2002 9.980 10.10 9.850 10.10 818,900 +0.30(+3.06%)
Dec 30, 2002 9.650 9.990 9.600 9.800 1,064,600 +0.42(+4.48%)
Dec 27, 2002 9.350 9.480 9.300 9.380 361,000 +0.13(+1.41%)
Dec 26, 2002 9.330 9.380 9.150 9.250 309,500 -0.09(-0.96%)
Dec 24, 2002 9.150 9.450 9.150 9.340 159,000 +0.11(+1.19%)
Dec 23, 2002 9.300 9.300 9.100 9.230 594,500 -0.11(-1.18%)
Dec 20, 2002 9.480 9.520 9.060 9.340 1,357,400 -0.07(-0.74%)
Dec 19, 2002 9.490 9.550 9.310 9.410 272,900 +0.01(+0.11%)
Dec 18, 2002 9.490 9.540 9.290 9.400 259,900 -0.09(-0.95%)
Dec 17, 2002 9.660 9.660 9.260 9.490 356,100 -0.22(-2.27%)
Dec 16, 2002 9.750 9.800 9.560 9.710 364,700 -0.04(-0.41%)
Dec 13, 2002 9.950 9.970 9.750 9.750 321,900 -0.11(-1.12%)
Dec 12, 2002 10.10 10.10 9.800 9.860 410,400 -0.16(-1.60%)
Dec 11, 2002 10.05 10.16 9.990 10.02 215,000 -0.08(-0.79%)
Dec 10, 2002 10.15 10.24 9.950 10.10 193,400 -0.05(-0.49%)
Dec 09, 2002 10.22 10.25 9.910 10.15 362,300 -0.10(-0.98%)
Dec 06, 2002 10.35 10.48 9.880 10.25 411,100 -0.27(-2.57%)
Dec 05, 2002 10.50 10.75 10.09 10.52 396,800 -0.03(-0.28%)
Dec 04, 2002 10.60 10.60 10.05 10.55 394,900 -0.08(-0.75%)
Dec 03, 2002 10.60 10.85 10.34 10.63 585,700 -0.27(-2.48%)
Dec 02, 2002 11.30 11.30 10.70 10.90 487,400 -0.09(-0.82%)
Nov 29, 2002 11.11 11.25 10.90 10.99 158,900 -0.22(-1.96%)
Nov 27, 2002 10.60 11.25 10.60 11.21 326,500 +0.51(+4.77%)
Nov 26, 2002 10.92 10.93 10.45 10.70 352,300 -0.32(-2.90%)
Nov 25, 2002 10.60 11.30 10.60 11.02 679,700 +0.32(+2.99%)
Nov 22, 2002 10.08 10.95 9.960 10.70 697,100 +0.59(+5.84%)
Nov 21, 2002 9.410 10.15 9.400 10.11 764,600 +0.80(+8.59%)
Nov 20, 2002 8.550 9.500 8.550 9.310 655,900 +0.74(+8.63%)
Nov 19, 2002 8.670 8.810 8.540 8.570 196,900 -0.13(-1.49%)
Nov 18, 2002 8.450 8.860 8.450 8.700 367,300 +0.35(+4.19%)
Nov 15, 2002 8.610 8.610 8.020 8.350 659,600 -0.25(-2.91%)
Nov 14, 2002 8.650 8.800 8.550 8.600 233,900 +0.15(+1.78%)
Nov 13, 2002 8.500 8.710 8.260 8.450 448,600 -0.15(-1.74%)
Nov 12, 2002 8.650 8.850 8.380 8.600 540,900 -0.09(-1.04%)
Nov 11, 2002 8.900 8.950 8.650 8.690 279,300 -0.31(-3.44%)
Nov 08, 2002 8.920 9.090 8.920 9.000 572,600 +0.08(+0.90%)
Nov 07, 2002 9.280 9.350 8.700 8.920 520,200 -0.46(-4.90%)
Nov 06, 2002 9.510 9.890 9.370 9.380 681,000 -0.14(-1.47%)
Nov 05, 2002 9.090 9.620 8.780 9.520 1,582,500 +0.42(+4.62%)
Nov 04, 2002 8.900 9.400 8.900 9.100 1,985,600 +0.40(+4.60%)
Nov 01, 2002 8.450 8.790 8.300 8.700 739,900 +0.19(+2.23%)
Oct 31, 2002 8.400 8.510 8.230 8.510 623,200 +0.11(+1.31%)
Oct 30, 2002 7.970 8.500 7.970 8.400 1,184,400 +0.53(+6.73%)
Oct 29, 2002 7.850 8.500 7.500 7.870 2,022,100 -0.63(-7.41%)
Oct 28, 2002 8.300 9.000 8.300 8.500 649,500 +0.30(+3.66%)
Oct 25, 2002 8.100 8.570 7.500 8.200 622,000 +0.10(+1.23%)
Oct 24, 2002 8.250 8.600 8.090 8.100 726,600 -0.05(-0.61%)
Oct 23, 2002 8.320 8.320 8.000 8.150 528,200 -0.20(-2.40%)
Oct 22, 2002 8.600 8.690 8.150 8.350 506,200 -0.35(-4.02%)
Oct 21, 2002 8.340 9.000 8.300 8.700 950,000 +0.33(+3.94%)
Oct 18, 2002 8.100 8.630 8.030 8.370 452,300 +0.26(+3.21%)
Oct 17, 2002 8.650 8.800 7.990 8.110 745,700 +0.11(+1.37%)
Oct 16, 2002 7.910 8.200 7.800 8.000 415,100 -0.01(-0.12%)
Oct 15, 2002 8.480 8.550 7.350 8.010 2,170,600 -0.47(-5.54%)
Oct 14, 2002 8.670 8.870 8.410 8.480 395,800 -0.29(-3.31%)
Oct 11, 2002 8.310 9.790 8.310 8.770 1,176,900 +0.52(+6.30%)
Oct 10, 2002 7.100 8.250 7.040 8.250 858,900 +1.09(+15.22%)
Oct 09, 2002 7.530 7.800 7.120 7.160 1,352,300 -1.17(-14.05%)
Oct 08, 2002 8.400 8.600 7.700 8.330 1,489,500 -0.07(-0.83%)
Oct 07, 2002 9.400 9.700 7.210 8.400 2,596,700 -1.35(-13.85%)
Oct 04, 2002 8.450 9.750 7.100 9.750 3,774,100 +1.67(+20.67%)
Oct 03, 2002 11.52 11.52 7.790 8.080 4,318,800 -3.29(-28.94%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.