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

New Mountain Finance Corp (NY: NMFC )

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 (%)
Jan 31, 2013 4.026 4.050 3.988 4.029 634,968 +0.04(+1.01%)
Jan 30, 2013 3.996 4.004 3.959 3.988 385,233 -0.02(-0.54%)
Jan 29, 2013 4.004 4.034 3.986 4.010 372,443 +0.01(+0.13%)
Jan 28, 2013 4.010 4.037 3.975 4.004 609,909 +0.02(+0.40%)
Jan 25, 2013 3.988 4.047 3.937 3.988 730,094 +0.01(+0.34%)
Jan 24, 2013 4.029 4.039 3.937 3.975 1,140,424 -0.06(-1.53%)
Jan 23, 2013 4.015 4.050 4.007 4.037 1,010,133 +0.02(+0.60%)
Jan 22, 2013 3.994 4.020 3.956 4.012 471,844 +0.03(+0.67%)
Jan 18, 2013 3.978 3.996 3.956 3.986 413,844 +0.02(+0.47%)
Jan 17, 2013 3.983 4.010 3.953 3.967 551,384 +0.01(+0.20%)
Jan 16, 2013 3.935 3.983 3.935 3.959 391,139 +0.01(+0.34%)
Jan 15, 2013 3.972 3.983 3.921 3.945 519,586 -0.04(-0.94%)
Jan 14, 2013 4.002 4.010 3.961 3.983 297,137 -0.01(-0.34%)
Jan 11, 2013 4.010 4.010 3.972 3.996 310,362 -0.01(-0.13%)
Jan 10, 2013 4.023 4.023 3.978 4.002 356,749 +0.00(+0.00%)
Jan 09, 2013 4.015 4.015 3.967 4.002 427,926 +0.00(+0.07%)
Jan 08, 2013 4.002 4.026 3.983 3.999 516,551 +0.01(+0.13%)
Jan 07, 2013 3.999 4.047 3.964 3.994 806,707 -0.02(-0.53%)
Jan 04, 2013 4.026 4.055 4.010 4.015 791,810 +0.03(+0.88%)
Jan 03, 2013 4.026 4.047 3.980 3.980 795,194 -0.04(-1.07%)
Jan 02, 2013 3.988 4.045 3.970 4.023 1,790,323 +0.02(+0.54%)
Dec 31, 2012 3.935 4.012 3.921 4.002 882,881 +0.01(+0.20%)
Dec 28, 2012 4.012 4.012 3.897 3.994 1,532,676 +0.03(+0.68%)
Dec 27, 2012 3.953 3.972 3.849 3.967 731,546 +0.01(+0.14%)
Dec 26, 2012 3.991 3.999 3.945 3.961 275,422 -0.04(-0.94%)
Dec 24, 2012 4.010 4.012 3.975 3.999 158,703 -0.01(-0.27%)
Dec 21, 2012 3.983 4.020 3.929 4.010 1,724,425 +0.02(+0.40%)
Dec 20, 2012 3.999 4.002 3.961 3.994 819,069 +0.01(+0.13%)
Dec 19, 2012 3.948 3.999 3.926 3.988 1,060,262 +0.03(+0.88%)
Dec 18, 2012 3.884 3.983 3.884 3.953 822,882 +0.02(+0.55%)
Dec 17, 2012 3.921 3.948 3.881 3.932 725,730 +0.04(+1.10%)
Dec 14, 2012 3.819 3.913 3.819 3.889 733,884 +0.05(+1.40%)
Dec 13, 2012 3.835 3.846 3.814 3.835 735,575 +0.00(+0.00%)
Dec 12, 2012 3.838 3.865 3.814 3.835 747,888 -0.10(-2.53%)
Dec 11, 2012 3.959 3.959 3.908 3.935 1,019,289 +0.01(+0.14%)
Dec 10, 2012 3.916 3.929 3.875 3.929 743,252 +0.03(+0.90%)
Dec 07, 2012 3.867 3.916 3.867 3.894 1,010,412 -0.01(-0.21%)
Dec 06, 2012 3.878 3.916 3.862 3.902 1,185,246 +0.02(+0.55%)
Dec 05, 2012 3.851 3.897 3.849 3.881 1,447,730 +0.04(+1.05%)
Dec 04, 2012 3.908 3.921 3.835 3.841 9,347,937 -0.24(-5.80%)
Nov 30, 2012 4.026 4.080 3.975 4.077 4,975,808 +0.05(+1.34%)
Nov 29, 2012 3.991 4.034 3.991 4.023 695,053 +0.05(+1.15%)
Nov 28, 2012 4.002 4.002 3.924 3.978 438,579 -0.02(-0.54%)
Nov 27, 2012 4.002 4.026 3.959 3.999 429,281 -0.00(-0.07%)
Nov 26, 2012 3.972 4.002 3.965 4.002 422,617 +0.03(+0.74%)
Nov 23, 2012 3.986 4.020 3.959 3.972 226,165 +0.00(+0.07%)
Nov 21, 2012 3.972 4.007 3.921 3.969 337,987 +0.02(+0.48%)
Nov 20, 2012 3.994 3.994 3.844 3.951 589,006 -0.03(-0.81%)
Nov 19, 2012 3.991 3.994 3.921 3.983 657,159 +0.03(+0.75%)
Nov 16, 2012 3.859 3.988 3.787 3.953 1,149,248 +0.08(+2.08%)
Nov 15, 2012 3.679 3.875 3.679 3.873 1,091,937 +0.18(+4.87%)
Nov 14, 2012 3.800 3.824 3.693 3.693 607,355 -0.10(-2.62%)
Nov 13, 2012 3.851 3.859 3.787 3.792 457,740 -0.05(-1.33%)
Nov 12, 2012 3.865 3.878 3.827 3.843 470,537 -0.01(-0.35%)
Nov 09, 2012 3.768 3.926 3.760 3.857 853,913 +0.07(+1.92%)
Nov 08, 2012 3.854 3.884 3.634 3.784 1,822,836 -0.13(-3.36%)
Nov 07, 2012 4.034 4.034 3.859 3.916 1,008,487 -0.11(-2.80%)
Nov 06, 2012 4.010 4.034 3.983 4.029 496,255 +0.03(+0.74%)
Nov 05, 2012 4.018 4.031 3.996 3.999 321,216 -0.01(-0.20%)
Nov 02, 2012 4.031 4.034 3.991 4.007 609,153 -0.02(-0.53%)
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.