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 (%)
Oct 30, 2015 4.704 4.717 4.653 4.687 688,815 -0.01(-0.29%)
Oct 29, 2015 4.700 4.737 4.667 4.700 1,148,223 -0.03(-0.57%)
Oct 28, 2015 4.670 4.734 4.646 4.727 780,420 +0.06(+1.22%)
Oct 27, 2015 4.710 4.710 4.616 4.670 754,199 -0.06(-1.28%)
Oct 26, 2015 4.764 4.768 4.710 4.731 473,837 -0.03(-0.71%)
Oct 23, 2015 4.774 4.774 4.727 4.764 472,235 +0.02(+0.35%)
Oct 22, 2015 4.731 4.778 4.720 4.747 679,067 +0.03(+0.57%)
Oct 21, 2015 4.747 4.758 4.697 4.720 667,499 -0.01(-0.21%)
Oct 20, 2015 4.731 4.744 4.717 4.731 467,711 +0.00(+0.00%)
Oct 19, 2015 4.700 4.737 4.690 4.731 816,198 +0.00(+0.07%)
Oct 16, 2015 4.710 4.737 4.670 4.727 593,971 +0.04(+0.79%)
Oct 15, 2015 4.609 4.697 4.596 4.690 589,754 +0.08(+1.83%)
Oct 14, 2015 4.609 4.640 4.593 4.606 533,752 -0.02(-0.51%)
Oct 13, 2015 4.687 4.700 4.623 4.630 517,132 -0.06(-1.36%)
Oct 12, 2015 4.694 4.720 4.680 4.694 319,832 -0.01(-0.14%)
Oct 09, 2015 4.677 4.724 4.677 4.700 669,892 +0.01(+0.22%)
Oct 08, 2015 4.720 4.741 4.677 4.690 648,554 -0.03(-0.71%)
Oct 07, 2015 4.670 4.737 4.650 4.724 629,051 +0.07(+1.45%)
Oct 06, 2015 4.646 4.683 4.623 4.657 534,374 -0.00(-0.07%)
Oct 05, 2015 4.599 4.660 4.596 4.660 1,384,713 +0.09(+2.06%)
Oct 02, 2015 4.657 4.657 4.509 4.566 2,261,657 -0.12(-2.51%)
Oct 01, 2015 4.583 4.683 4.572 4.683 2,309,054 +0.11(+2.43%)
Sep 30, 2015 4.576 4.657 4.552 4.572 3,126,997 +0.04(+0.82%)
Sep 29, 2015 4.488 4.673 4.461 4.535 3,779,889 +0.05(+1.05%)
Sep 28, 2015 4.727 4.741 4.468 4.488 4,936,595 -0.26(-5.46%)
Sep 25, 2015 4.795 4.808 4.734 4.747 1,862,501 -0.04(-0.77%)
Sep 24, 2015 4.774 4.801 4.724 4.784 1,540,219 -0.01(-0.14%)
Sep 23, 2015 4.784 4.795 4.744 4.791 1,808,524 +0.02(+0.35%)
Sep 22, 2015 4.683 4.774 4.677 4.774 11,019,558 -0.10(-2.14%)
Sep 21, 2015 4.848 4.909 4.838 4.879 449,483 +0.05(+1.12%)
Sep 18, 2015 4.848 4.885 4.825 4.825 694,670 -0.03(-0.62%)
Sep 17, 2015 4.906 4.906 4.845 4.855 584,377 -0.04(-0.76%)
Sep 16, 2015 4.862 4.909 4.862 4.892 341,674 +0.02(+0.48%)
Sep 15, 2015 4.879 4.926 4.852 4.869 493,777 -0.01(-0.28%)
Sep 14, 2015 4.892 4.939 4.872 4.882 563,599 -0.01(-0.21%)
Sep 11, 2015 4.839 4.905 4.807 4.892 717,697 +0.05(+1.09%)
Sep 10, 2015 4.839 4.862 4.810 4.839 746,590 +0.00(+0.07%)
Sep 09, 2015 4.866 4.869 4.826 4.836 360,529 -0.01(-0.27%)
Sep 08, 2015 4.866 4.882 4.826 4.849 669,904 +0.02(+0.48%)
Sep 04, 2015 4.849 4.826 4.826 4.826 363,476 -0.04(-0.81%)
Sep 03, 2015 4.843 4.882 4.830 4.866 402,388 +0.01(+0.14%)
Sep 02, 2015 4.843 4.876 4.823 4.859 800,658 +0.05(+0.96%)
Sep 01, 2015 4.820 4.846 4.784 4.813 399,024 -0.05(-1.08%)
Aug 31, 2015 4.882 4.882 4.816 4.866 406,938 -0.01(-0.20%)
Aug 28, 2015 4.876 4.912 4.853 4.876 668,401 -0.01(-0.20%)
Aug 27, 2015 4.886 4.909 4.833 4.886 501,902 +0.04(+0.75%)
Aug 26, 2015 4.833 4.872 4.744 4.849 792,923 +0.08(+1.58%)
Aug 25, 2015 4.820 4.833 4.767 4.774 665,998 +0.05(+0.97%)
Aug 24, 2015 4.744 4.839 4.639 4.728 1,390,017 -0.11(-2.18%)
Aug 21, 2015 4.856 4.889 4.823 4.833 1,065,175 -0.02(-0.41%)
Aug 20, 2015 4.853 4.882 4.807 4.853 535,369 -0.01(-0.20%)
Aug 19, 2015 4.892 4.904 4.800 4.862 638,116 -0.05(-1.00%)
Aug 18, 2015 4.909 4.941 4.899 4.912 461,870 +0.01(+0.13%)
Aug 17, 2015 4.876 4.915 4.872 4.905 575,208 +0.02(+0.34%)
Aug 14, 2015 4.892 4.905 4.869 4.889 562,856 -0.01(-0.13%)
Aug 13, 2015 4.853 4.895 4.833 4.895 967,994 +0.06(+1.15%)
Aug 12, 2015 4.790 4.849 4.761 4.839 739,232 +0.03(+0.55%)
Aug 11, 2015 4.859 4.859 4.741 4.813 491,338 -0.05(-1.01%)
Aug 10, 2015 4.879 4.922 4.784 4.862 827,899 -0.00(-0.07%)
Aug 07, 2015 4.813 4.876 4.797 4.866 544,716 +0.05(+1.09%)
Aug 06, 2015 4.767 4.830 4.761 4.813 726,992 +0.03(+0.55%)
Aug 05, 2015 4.816 4.839 4.754 4.787 424,233 -0.01(-0.14%)
Aug 04, 2015 4.764 4.807 4.757 4.793 270,758 +0.03(+0.55%)
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.