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:

Navios Maritime Partners LP (NY: NMM )

53.35 -0.22 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.133 5.133 5.133 0 -0.18(-3.42%)
Dec 29, 2016 5.315 5.525 5.206 5.315 185,863 -0.15(-2.67%)
Dec 28, 2016 5.461 5.643 5.315 5.461 142,038 -0.04(-0.66%)
Dec 27, 2016 5.643 5.795 5.534 5.497 154,298 -0.18(-3.21%)
Dec 23, 2016 5.680 5.680 5.680 0 +0.00(+0.00%)
Dec 22, 2016 5.243 5.898 5.243 5.680 268,125 +0.36(+6.85%)
Dec 21, 2016 5.243 5.352 5.243 5.315 79,994 +0.04(+0.69%)
Dec 20, 2016 5.388 5.388 5.133 5.279 158,622 -0.11(-2.03%)
Dec 19, 2016 5.352 5.461 5.315 5.388 89,763 -0.04(-0.67%)
Dec 16, 2016 5.607 5.680 5.352 5.425 234,548 -0.11(-1.97%)
Dec 15, 2016 5.243 5.607 5.097 5.534 270,519 +0.33(+6.29%)
Dec 14, 2016 5.497 5.570 5.206 5.206 195,852 -0.29(-5.30%)
Dec 13, 2016 5.570 5.680 5.425 5.497 115,808 -0.07(-1.31%)
Dec 12, 2016 5.825 5.898 5.479 5.570 184,349 -0.25(-4.38%)
Dec 09, 2016 5.825 6.007 5.716 5.825 141,437 -0.07(-1.23%)
Dec 08, 2016 5.680 6.007 5.497 5.898 176,459 +0.36(+6.58%)
Dec 07, 2016 5.862 5.968 5.388 5.534 407,222 -0.40(-6.75%)
Dec 06, 2016 5.934 6.080 5.825 5.934 197,759 -0.07(-1.21%)
Dec 05, 2016 6.044 6.080 5.680 6.007 183,425 -0.07(-1.20%)
Dec 02, 2016 6.153 6.153 6.030 6.080 85,702 -0.07(-1.18%)
Dec 01, 2016 6.298 6.328 6.044 6.153 217,451 +0.00(+0.00%)
Nov 30, 2016 6.298 6.433 6.007 6.153 226,692 -0.07(-1.17%)
Nov 29, 2016 6.226 6.371 6.080 6.226 110,505 -0.11(-1.72%)
Nov 28, 2016 6.007 6.553 5.789 6.335 288,855 +0.29(+4.82%)
Nov 25, 2016 6.080 6.080 5.752 6.044 103,283 -0.07(-1.19%)
Nov 23, 2016 6.116 6.116 6.116 0 -0.29(-4.55%)
Nov 22, 2016 7.099 7.172 6.262 6.408 508,327 -0.69(-9.74%)
Nov 21, 2016 7.536 7.536 6.845 7.099 502,438 -0.40(-5.34%)
Nov 18, 2016 7.281 8.010 7.099 7.500 498,127 +0.25(+3.52%)
Nov 17, 2016 9.757 10.70 6.772 7.245 2,866,692 -0.40(-5.24%)
Nov 16, 2016 7.099 8.300 6.845 7.646 1,784,073 +1.31(+20.69%)
Nov 15, 2016 6.553 6.553 5.898 6.335 906,720 +0.73(+12.99%)
Nov 14, 2016 5.279 5.643 5.133 5.607 659,647 +0.47(+9.22%)
Nov 11, 2016 4.769 5.279 4.769 5.133 350,950 +0.29(+6.02%)
Nov 10, 2016 4.697 4.951 4.697 4.842 116,050 +0.07(+1.53%)
Nov 09, 2016 4.332 4.806 4.296 4.769 101,919 +0.33(+7.38%)
Nov 08, 2016 4.332 4.478 4.332 4.442 53,503 +0.04(+0.83%)
Nov 07, 2016 4.296 4.548 4.296 4.405 43,115 +0.11(+2.54%)
Nov 04, 2016 4.223 4.514 4.187 4.296 54,598 -0.04(-0.84%)
Nov 03, 2016 4.514 4.546 4.296 4.332 96,080 -0.18(-4.03%)
Nov 02, 2016 4.587 4.660 4.442 4.514 106,459 -0.11(-2.36%)
Nov 01, 2016 4.624 4.806 4.514 4.624 114,183 -0.04(-0.78%)
Oct 31, 2016 4.769 4.842 4.551 4.660 138,884 -0.18(-3.76%)
Oct 28, 2016 4.842 4.899 4.733 4.842 71,125 +0.00(+0.00%)
Oct 27, 2016 4.806 4.949 4.701 4.842 66,474 +0.07(+1.53%)
Oct 26, 2016 4.842 4.988 4.769 4.769 82,621 -0.07(-1.50%)
Oct 25, 2016 4.988 5.024 4.842 4.842 77,066 -0.22(-4.32%)
Oct 24, 2016 5.061 5.097 4.842 5.061 75,497 +0.04(+0.72%)
Oct 21, 2016 5.133 5.133 4.988 5.024 30,685 -0.15(-2.82%)
Oct 20, 2016 4.988 5.170 4.915 5.170 69,920 +0.07(+1.43%)
Oct 19, 2016 5.079 5.170 4.915 5.097 53,395 -0.07(-1.41%)
Oct 18, 2016 4.879 5.170 4.842 5.170 94,492 +0.18(+3.65%)
Oct 17, 2016 4.879 4.988 4.806 4.988 42,079 +0.07(+1.48%)
Oct 14, 2016 4.915 4.951 4.806 4.915 41,704 +0.11(+2.27%)
Oct 13, 2016 4.988 4.988 4.733 4.806 126,973 -0.22(-4.35%)
Oct 12, 2016 5.061 5.170 4.988 5.024 35,998 -0.04(-0.72%)
Oct 11, 2016 5.097 5.097 4.951 5.061 60,284 -0.04(-0.71%)
Oct 10, 2016 5.279 5.279 5.097 5.097 27,834 -0.18(-3.39%)
Oct 07, 2016 5.133 5.279 5.024 5.276 85,750 +0.22(+4.26%)
Oct 06, 2016 5.097 5.240 5.061 5.061 52,308 +0.00(+0.00%)
Oct 05, 2016 5.097 5.224 5.061 5.061 39,098 +0.00(+0.00%)
Oct 04, 2016 5.061 5.097 4.951 5.061 63,912 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.