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 (NQ: NMFC )

12.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Apr 29, 2022 10.84 10.90 10.62 10.65 472,706 -0.21(-1.92%)
Apr 28, 2022 10.80 10.86 10.62 10.86 397,231 +0.11(+1.04%)
Apr 27, 2022 10.74 10.81 10.68 10.75 437,350 +0.06(+0.60%)
Apr 26, 2022 10.92 10.92 10.65 10.68 545,921 -0.22(-1.98%)
Apr 25, 2022 10.74 10.94 10.69 10.90 717,643 +0.01(+0.07%)
Apr 22, 2022 10.94 10.94 10.72 10.89 687,074 -0.06(-0.51%)
Apr 21, 2022 11.02 11.02 10.91 10.95 530,623 -0.02(-0.15%)
Apr 20, 2022 10.90 10.99 10.90 10.96 269,486 +0.08(+0.74%)
Apr 19, 2022 10.93 10.96 10.87 10.88 365,840 -0.05(-0.44%)
Apr 18, 2022 10.85 10.95 10.84 10.93 198,527 +0.08(+0.74%)
Apr 14, 2022 10.92 10.96 10.81 10.85 325,708 -0.07(-0.66%)
Apr 13, 2022 10.81 10.96 10.81 10.92 427,515 +0.11(+1.04%)
Apr 12, 2022 10.85 10.92 10.81 10.81 414,221 -0.06(-0.59%)
Apr 11, 2022 10.83 10.90 10.82 10.88 360,354 -0.03(-0.29%)
Apr 08, 2022 10.91 10.96 10.87 10.91 469,370 +0.02(+0.15%)
Apr 07, 2022 10.92 10.92 10.81 10.89 231,577 -0.02(-0.15%)
Apr 06, 2022 11.00 11.02 10.88 10.91 280,438 -0.07(-0.66%)
Apr 05, 2022 11.08 11.12 10.96 10.98 366,711 -0.10(-0.94%)
Apr 04, 2022 11.17 11.17 11.04 11.09 377,268 -0.06(-0.50%)
Apr 01, 2022 11.09 11.24 11.09 11.14 910,522 +0.05(+0.43%)
Mar 31, 2022 11.09 11.17 11.05 11.09 993,726 +0.05(+0.43%)
Mar 30, 2022 11.03 11.04 10.97 11.04 344,087 +0.01(+0.07%)
Mar 29, 2022 11.04 11.10 11.01 11.04 417,417 +0.05(+0.44%)
Mar 28, 2022 10.97 11.06 10.93 10.99 464,635 +0.02(+0.22%)
Mar 25, 2022 10.96 10.96 10.92 10.96 324,127 +0.04(+0.37%)
Mar 24, 2022 10.90 10.98 10.88 10.92 334,977 +0.02(+0.22%)
Mar 23, 2022 10.93 10.96 10.86 10.90 392,143 -0.02(-0.22%)
Mar 22, 2022 10.98 10.99 10.83 10.92 333,810 +0.01(+0.07%)
Mar 21, 2022 10.80 11.00 10.80 10.92 590,613 +0.18(+1.72%)
Mar 18, 2022 10.93 10.97 10.62 10.73 1,581,386 -0.20(-1.83%)
Mar 17, 2022 10.68 10.95 10.61 10.93 578,044 +0.23(+2.17%)
Mar 16, 2022 10.79 10.80 10.61 10.70 686,540 -0.04(-0.37%)
Mar 15, 2022 10.73 10.82 10.66 10.74 818,268 +0.04(+0.37%)
Mar 14, 2022 10.89 11.03 10.68 10.70 987,557 -0.05(-0.51%)
Mar 11, 2022 10.80 10.86 10.74 10.76 418,964 +0.02(+0.15%)
Mar 10, 2022 10.68 10.78 10.59 10.74 430,664 +0.01(+0.07%)
Mar 09, 2022 10.72 10.80 10.72 10.73 446,488 +0.09(+0.81%)
Mar 08, 2022 10.54 10.75 10.49 10.65 498,178 +0.15(+1.42%)
Mar 07, 2022 10.72 10.73 10.50 10.50 631,867 -0.22(-2.05%)
Mar 04, 2022 10.70 10.79 10.68 10.72 359,588 -0.08(-0.73%)
Mar 03, 2022 10.71 10.80 10.69 10.80 251,391 +0.11(+1.03%)
Mar 02, 2022 10.73 10.82 10.66 10.69 522,509 +0.02(+0.22%)
Mar 01, 2022 10.62 10.69 10.47 10.66 338,810 +0.09(+0.82%)
Feb 28, 2022 10.54 10.60 10.38 10.58 165,063 +0.02(+0.22%)
Feb 25, 2022 10.47 10.58 10.46 10.55 306,331 +0.12(+1.13%)
Feb 24, 2022 10.29 10.46 10.15 10.44 877,382 -0.03(-0.30%)
Feb 23, 2022 10.62 10.65 10.47 10.47 194,864 -0.09(-0.89%)
Feb 22, 2022 10.69 10.69 10.51 10.56 398,848 -0.09(-0.88%)
Feb 18, 2022 10.65 0 -0.03(-0.29%)
Feb 17, 2022 10.69 10.70 10.64 10.69 194,923 -0.05(-0.44%)
Feb 16, 2022 10.73 10.79 10.71 10.73 283,867 +0.03(+0.29%)
Feb 15, 2022 10.72 10.80 10.69 10.70 171,764 +0.02(+0.15%)
Feb 14, 2022 10.76 10.79 10.61 10.69 222,072 -0.09(-0.87%)
Feb 11, 2022 10.67 10.82 10.66 10.78 760,971 +0.09(+0.88%)
Feb 10, 2022 10.73 10.80 10.68 10.69 202,944 -0.06(-0.58%)
Feb 09, 2022 10.83 10.89 10.73 10.75 225,444 -0.03(-0.29%)
Feb 08, 2022 10.75 10.81 10.74 10.78 338,728 +0.05(+0.51%)
Feb 07, 2022 10.54 10.76 10.50 10.72 526,405 +0.23(+2.16%)
Feb 04, 2022 10.44 10.53 10.36 10.50 246,024 +0.05(+0.53%)
Feb 03, 2022 10.53 10.44 10.44 255,228 -0.09(-0.82%)
Feb 02, 2022 10.48 10.56 10.47 10.53 293,393 +0.03(+0.30%)
Feb 01, 2022 10.46 10.53 10.40 10.50 209,972 +0.08(+0.75%)
Jan 31, 2022 10.33 10.42 248,848 +0.09(+0.91%)
Jan 28, 2022 10.23 10.33 10.17 10.33 229,509 +0.07(+0.69%)
Jan 27, 2022 10.36 10.40 10.24 10.25 487,244 -0.05(-0.46%)
Jan 26, 2022 10.37 10.47 10.23 10.30 291,877 -0.04(-0.38%)
Jan 25, 2022 10.09 10.39 10.04 10.34 384,950 +0.20(+2.01%)
Jan 24, 2022 10.17 10.18 9.808 10.14 778,389 -0.03(-0.31%)
Jan 21, 2022 10.22 10.26 10.11 10.17 593,440 -0.09(-0.84%)
Jan 20, 2022 10.43 10.44 10.25 10.25 257,697 -0.14(-1.36%)
Jan 19, 2022 10.47 10.51 10.38 10.40 311,683 -0.05(-0.45%)
Jan 18, 2022 10.42 10.57 10.40 10.44 258,336 +0.00(+0.00%)
Jan 14, 2022 10.44 0 -0.08(-0.75%)
Jan 13, 2022 10.79 10.79 10.51 10.52 355,161 -0.16(-1.47%)
Jan 12, 2022 10.69 10.73 10.63 10.68 322,157 +0.01(+0.07%)
Jan 11, 2022 10.65 10.69 10.60 10.67 395,192 +0.02(+0.22%)
Jan 10, 2022 10.72 10.73 10.62 10.65 210,218 -0.06(-0.59%)
Jan 07, 2022 10.69 10.74 10.67 10.71 316,590 +0.05(+0.52%)
Jan 06, 2022 10.68 10.72 10.64 10.65 347,112 +0.00(+0.00%)
Jan 05, 2022 10.72 10.76 10.63 10.65 491,451 -0.09(-0.80%)
Jan 04, 2022 10.83 10.85 10.69 10.74 351,587 +0.02(+0.15%)
Jan 03, 2022 10.73 10.75 10.66 10.72 318,543 -0.01(-0.07%)
Dec 31, 2021 10.69 10.76 10.66 10.73 258,941 +0.02(+0.22%)
Dec 30, 2021 10.83 10.83 10.69 10.71 472,260 -0.02(-0.22%)
Dec 29, 2021 10.73 10.85 10.72 10.73 346,883 -0.01(-0.07%)
Dec 28, 2021 10.73 10.87 10.70 10.74 588,340 +0.02(+0.15%)
Dec 27, 2021 10.69 10.73 10.61 10.72 331,820 +0.09(+0.81%)
Dec 23, 2021 10.62 10.69 10.55 10.64 334,308 +0.13(+1.27%)
Dec 22, 2021 10.43 10.56 10.41 10.51 248,082 +0.10(+0.98%)
Dec 21, 2021 10.38 10.54 10.36 10.40 500,453 +0.07(+0.68%)
Dec 20, 2021 10.22 10.35 10.16 10.33 489,944 +0.04(+0.38%)
Dec 17, 2021 10.35 10.39 10.16 10.29 1,546,068 -0.09(-0.83%)
Dec 16, 2021 10.41 10.48 10.28 10.38 488,352 -0.05(-0.45%)
Dec 15, 2021 10.45 10.55 10.31 10.43 351,635 +0.00(+0.00%)
Dec 14, 2021 10.47 10.55 10.41 10.43 344,017 -0.02(-0.22%)
Dec 13, 2021 10.53 10.53 10.43 10.45 336,789 -0.06(-0.58%)
Dec 10, 2021 10.57 10.58 10.49 10.51 285,557 +0.04(+0.37%)
Dec 09, 2021 10.51 10.51 10.39 10.47 225,988 -0.04(-0.36%)
Dec 08, 2021 10.53 10.58 10.49 10.51 228,794 -0.02(-0.15%)
Dec 07, 2021 10.53 10.62 10.50 10.53 256,257 +0.01(+0.07%)
Dec 06, 2021 10.42 10.57 10.40 10.52 280,644 +0.10(+0.96%)
Dec 03, 2021 10.44 10.46 10.36 10.42 235,409 -0.03(-0.29%)
Dec 02, 2021 10.39 10.51 10.37 10.45 253,891 +0.11(+1.04%)
Dec 01, 2021 10.42 10.47 10.34 10.34 283,638 +0.01(+0.07%)
Nov 30, 2021 10.37 10.37 10.26 10.34 402,445 -0.07(-0.66%)
Nov 29, 2021 10.43 10.46 10.36 10.40 215,903 +0.05(+0.44%)
Nov 26, 2021 10.34 10.53 10.22 10.36 234,340 -0.08(-0.73%)
Nov 24, 2021 10.43 10.48 10.37 10.43 272,852 +0.02(+0.22%)
Nov 23, 2021 10.50 10.53 10.41 10.41 267,089 -0.05(-0.44%)
Nov 22, 2021 10.50 10.51 10.45 10.46 205,099 +0.02(+0.15%)
Nov 19, 2021 10.53 10.57 10.42 10.44 260,277 -0.13(-1.23%)
Nov 18, 2021 10.51 10.58 10.55 10.57 264,022 +0.04(+0.36%)
Nov 17, 2021 10.57 10.57 10.50 10.53 177,729 -0.04(-0.36%)
Nov 16, 2021 10.66 10.68 10.50 10.57 182,429 +0.00(+0.00%)
Nov 15, 2021 10.67 10.67 10.54 10.57 210,447 -0.04(-0.36%)
Nov 12, 2021 10.63 10.66 10.57 10.61 163,527 -0.03(-0.29%)
Nov 11, 2021 10.58 10.67 10.58 10.64 199,759 +0.05(+0.43%)
Nov 10, 2021 10.65 10.60 212,307 -0.02(-0.14%)
Nov 09, 2021 10.69 10.69 10.60 10.61 309,199 -0.11(-1.00%)
Nov 08, 2021 10.70 10.77 10.68 10.72 671,969 +0.00(+0.00%)
Nov 05, 2021 10.63 10.74 10.57 10.72 365,170 +0.15(+1.38%)
Nov 04, 2021 10.65 10.69 10.36 10.57 509,497 -0.10(-0.93%)
Nov 03, 2021 10.79 10.79 10.67 10.67 397,806 -0.10(-0.92%)
Nov 02, 2021 10.73 10.79 10.70 10.77 270,634 +0.05(+0.43%)
Nov 01, 2021 10.76 10.77 10.69 10.73 256,402 -0.05(-0.43%)
Oct 29, 2021 10.81 10.81 10.73 10.77 154,154 -0.01(-0.07%)
Oct 28, 2021 10.70 10.79 10.68 10.78 211,767 +0.08(+0.79%)
Oct 27, 2021 10.63 10.72 10.61 10.70 178,893 +0.04(+0.36%)
Oct 26, 2021 10.67 10.72 10.66 390,562 -0.02(-0.14%)
Oct 25, 2021 10.78 10.80 10.63 10.67 494,281 -0.11(-1.00%)
Oct 22, 2021 10.68 10.79 10.78 269,501 +0.09(+0.86%)
Oct 21, 2021 10.61 10.69 10.61 10.69 226,840 +0.07(+0.65%)
Oct 20, 2021 10.61 10.80 10.59 10.62 302,902 +0.01(+0.07%)
Oct 19, 2021 10.50 10.63 10.47 10.61 459,478 +0.15(+1.39%)
Oct 18, 2021 10.45 10.50 10.43 10.47 268,336 +0.02(+0.15%)
Oct 15, 2021 10.49 10.53 10.43 10.45 259,787 +0.00(+0.00%)
Oct 14, 2021 10.50 10.50 10.38 10.45 318,232 -0.02(-0.15%)
Oct 13, 2021 10.37 10.47 10.35 10.47 405,231 +0.09(+0.89%)
Oct 12, 2021 10.28 10.40 10.27 10.37 250,437 +0.08(+0.74%)
Oct 11, 2021 10.30 10.35 10.27 10.30 258,973 +0.05(+0.52%)
Oct 08, 2021 10.15 10.30 10.14 10.24 206,004 +0.08(+0.75%)
Oct 07, 2021 10.34 10.34 10.17 10.17 182,271 -0.06(-0.60%)
Oct 06, 2021 10.12 10.25 10.10 10.23 238,742 +0.06(+0.60%)
Oct 05, 2021 10.24 10.28 10.14 10.17 256,403 -0.02(-0.15%)
Oct 04, 2021 10.36 10.37 10.08 10.18 704,778 -0.18(-1.77%)
Oct 01, 2021 10.23 10.37 10.22 10.37 572,954 +0.17(+1.65%)
Sep 30, 2021 10.32 10.37 10.20 10.20 609,171 -0.06(-0.60%)
Sep 29, 2021 10.27 10.27 10.21 10.26 227,637 +0.03(+0.30%)
Sep 28, 2021 10.21 10.34 10.21 10.23 421,307 -0.02(-0.22%)
Sep 27, 2021 10.22 10.30 10.17 10.25 230,406 +0.05(+0.45%)
Sep 24, 2021 10.22 10.22 10.18 10.21 226,871 -0.02(-0.15%)
Sep 23, 2021 10.27 10.33 10.21 10.22 262,295 -0.05(-0.45%)
Sep 22, 2021 10.21 10.33 10.21 10.27 273,306 +0.10(+0.98%)
Sep 21, 2021 10.09 10.22 10.05 10.17 502,461 +0.23(+2.31%)
Sep 20, 2021 9.883 9.968 9.822 9.937 500,004 -0.03(-0.31%)
Sep 17, 2021 10.04 10.11 9.945 9.968 933,083 -0.11(-1.14%)
Sep 16, 2021 10.26 10.26 10.05 10.08 499,363 -0.19(-1.86%)
Sep 15, 2021 10.11 10.30 10.03 10.27 574,319 +0.15(+1.51%)
Sep 14, 2021 10.14 10.17 10.10 10.12 531,710 +0.02(+0.22%)
Sep 13, 2021 10.13 10.13 9.934 10.10 499,961 +0.04(+0.37%)
Sep 10, 2021 10.13 10.14 10.01 10.06 488,939 -0.01(-0.15%)
Sep 09, 2021 9.963 10.15 9.941 10.08 321,236 +0.13(+1.36%)
Sep 08, 2021 9.971 10.04 9.926 9.941 353,494 -0.01(-0.08%)
Sep 07, 2021 10.12 10.13 9.934 9.948 459,871 -0.17(-1.70%)
Sep 03, 2021 10.12 10.15 10.08 10.12 159,449 +0.00(+0.00%)
Sep 02, 2021 10.05 10.14 10.04 10.12 274,581 +0.04(+0.37%)
Sep 01, 2021 10.08 10.14 10.02 10.08 262,380 +0.07(+0.67%)
Aug 31, 2021 9.971 10.08 9.971 10.02 261,219 +0.02(+0.22%)
Aug 30, 2021 10.15 10.15 9.986 9.993 206,254 -0.11(-1.11%)
Aug 27, 2021 10.02 10.13 10.02 10.11 292,863 +0.08(+0.82%)
Aug 26, 2021 10.11 10.11 9.984 10.02 291,947 -0.08(-0.82%)
Aug 25, 2021 10.05 10.11 10.02 10.11 364,378 +0.05(+0.52%)
Aug 24, 2021 9.978 10.09 9.971 10.05 337,361 +0.13(+1.28%)
Aug 23, 2021 9.926 9.993 9.761 9.926 384,174 +0.04(+0.45%)
Aug 20, 2021 9.649 9.926 9.596 9.881 348,712 +0.27(+2.81%)
Aug 19, 2021 9.941 9.948 9.596 9.611 858,030 -0.38(-3.82%)
Aug 18, 2021 10.08 10.08 9.971 9.993 187,593 -0.07(-0.67%)
Aug 17, 2021 10.07 10.10 9.941 10.06 404,983 -0.04(-0.37%)
Aug 16, 2021 10.12 10.14 10.04 10.10 218,852 -0.04(-0.37%)
Aug 13, 2021 10.16 10.17 10.11 10.14 231,030 +0.01(+0.07%)
Aug 12, 2021 10.09 10.15 10.05 10.13 239,249 +0.02(+0.22%)
Aug 11, 2021 10.11 10.11 10.04 10.11 236,689 +0.07(+0.75%)
Aug 10, 2021 10.04 10.09 9.948 10.03 260,065 +0.01(+0.07%)
Aug 09, 2021 10.09 10.11 10.02 10.02 294,821 -0.05(-0.52%)
Aug 06, 2021 10.08 10.14 10.02 10.08 234,689 +0.02(+0.22%)
Aug 05, 2021 9.978 10.09 9.934 10.05 166,310 +0.14(+1.44%)
Aug 04, 2021 9.963 9.986 9.859 9.911 218,635 -0.09(-0.90%)
Aug 03, 2021 10.02 10.07 9.851 10.00 388,771 +0.00(+0.00%)
Aug 02, 2021 10.07 10.10 9.963 10.00 486,273 -0.01(-0.07%)
Jul 30, 2021 10.08 10.11 9.971 10.01 426,416 -0.04(-0.45%)
Jul 29, 2021 10.19 10.20 10.05 10.05 345,649 -0.04(-0.44%)
Jul 28, 2021 10.10 10.14 10.02 10.10 454,149 +0.02(+0.22%)
Jul 27, 2021 10.11 10.11 10.03 10.08 375,476 -0.06(-0.59%)
Jul 26, 2021 10.04 10.15 10.02 10.14 270,200 +0.09(+0.89%)
Jul 23, 2021 10.15 10.17 10.04 10.05 353,751 -0.04(-0.37%)
Jul 22, 2021 10.11 10.11 10.01 10.08 268,930 -0.04(-0.44%)
Jul 21, 2021 9.967 10.18 9.967 10.13 306,672 +0.08(+0.82%)
Jul 20, 2021 10.08 10.12 9.855 10.05 327,798 +0.17(+1.75%)
Jul 19, 2021 9.889 9.896 9.712 9.874 633,044 -0.09(-0.90%)
Jul 16, 2021 9.993 10.08 9.963 9.963 364,570 +0.00(+0.00%)
Jul 15, 2021 10.10 10.17 9.945 9.963 603,023 -0.14(-1.41%)
Jul 14, 2021 10.23 10.25 10.05 10.11 355,626 -0.06(-0.59%)
Jul 13, 2021 10.23 10.23 10.11 10.17 364,484 -0.06(-0.59%)
Jul 12, 2021 10.08 10.25 9.971 10.23 565,025 +0.15(+1.49%)
Jul 09, 2021 9.904 10.10 9.874 10.08 527,895 +0.20(+2.05%)
Jul 08, 2021 9.911 9.941 9.701 9.874 440,000 -0.09(-0.90%)
Jul 07, 2021 10.03 10.04 9.874 9.963 460,383 -0.09(-0.89%)
Jul 06, 2021 10.15 10.18 9.978 10.05 621,985 -0.07(-0.67%)
Jul 02, 2021 10.07 10.13 9.963 10.12 823,774 +0.16(+1.66%)
Jul 01, 2021 9.926 9.986 9.814 9.956 994,822 +0.09(+0.91%)
Jun 30, 2021 9.589 9.956 9.529 9.866 3,441,391 +0.33(+3.46%)
Jun 29, 2021 9.641 9.679 9.514 9.536 336,961 -0.07(-0.70%)
Jun 28, 2021 9.641 9.686 9.574 9.604 673,260 -0.03(-0.31%)
Jun 25, 2021 9.739 9.754 9.626 9.634 403,212 -0.10(-1.00%)
Jun 24, 2021 9.739 9.799 9.694 9.731 231,515 +0.04(+0.39%)
Jun 23, 2021 9.649 9.739 9.634 9.694 487,386 +0.05(+0.54%)
Jun 22, 2021 9.829 9.836 9.611 9.641 887,626 -0.18(-1.83%)
Jun 21, 2021 9.634 9.821 9.619 9.821 551,840 +0.22(+2.34%)
Jun 18, 2021 9.716 9.791 9.540 9.596 922,928 -0.16(-1.61%)
Jun 17, 2021 9.896 9.926 9.649 9.754 701,042 -0.15(-1.51%)
Jun 16, 2021 9.761 9.942 9.761 9.904 793,485 +0.10(+1.07%)
Jun 15, 2021 9.981 9.981 9.754 9.799 611,083 -0.10(-0.98%)
Jun 14, 2021 9.889 9.962 9.859 9.896 737,926 +0.01(+0.07%)
Jun 11, 2021 10.01 10.01 9.779 9.889 571,310 +0.10(+1.05%)
Jun 10, 2021 10.07 10.07 9.750 9.786 830,604 -0.23(-2.34%)
Jun 09, 2021 9.940 10.04 9.896 10.02 368,786 +0.08(+0.81%)
Jun 08, 2021 9.874 9.962 9.852 9.940 322,636 +0.07(+0.74%)
Jun 07, 2021 9.808 9.911 9.772 9.867 615,173 +0.10(+0.97%)
Jun 04, 2021 9.779 9.794 9.728 9.772 513,641 +0.04(+0.38%)
Jun 03, 2021 9.779 9.808 9.698 9.735 354,467 -0.04(-0.37%)
Jun 02, 2021 9.772 9.808 9.713 9.772 408,258 +0.04(+0.38%)
Jun 01, 2021 9.801 9.801 9.676 9.735 534,613 +0.01(+0.08%)
May 28, 2021 9.720 9.728 9.643 9.728 292,683 +0.02(+0.23%)
May 27, 2021 9.647 9.720 9.559 9.706 677,560 +0.10(+0.99%)
May 26, 2021 9.537 9.636 9.522 9.610 265,021 +0.09(+0.92%)
May 25, 2021 9.662 9.688 9.515 9.522 205,623 -0.11(-1.14%)
May 24, 2021 9.632 9.651 9.552 9.632 282,636 +0.00(+0.00%)
May 21, 2021 9.610 9.654 9.544 9.632 359,053 -0.01(-0.08%)
May 20, 2021 9.669 9.676 9.588 9.640 280,879 +0.04(+0.38%)
May 19, 2021 9.574 9.625 9.453 9.603 443,846 +0.01(+0.15%)
May 18, 2021 9.537 9.676 9.515 9.588 314,988 +0.07(+0.77%)
May 17, 2021 9.479 9.588 9.427 9.515 282,491 +0.04(+0.46%)
May 14, 2021 9.449 9.544 9.420 9.471 399,808 +0.10(+1.02%)
May 13, 2021 9.229 9.442 9.229 9.376 475,516 +0.18(+1.99%)
May 12, 2021 9.420 9.486 9.164 9.193 1,345,173 -0.23(-2.41%)
May 11, 2021 9.435 9.584 9.405 9.420 713,882 -0.09(-0.92%)
May 10, 2021 9.596 9.676 9.508 9.508 486,145 -0.10(-0.99%)
May 07, 2021 9.559 9.607 9.442 9.603 485,830 +0.07(+0.77%)
May 06, 2021 9.413 9.574 9.376 9.530 1,258,949 +0.18(+1.88%)
May 05, 2021 9.391 9.398 9.266 9.354 760,283 -0.02(-0.23%)
May 04, 2021 9.522 9.544 9.303 9.376 879,292 -0.15(-1.54%)
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.