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 (%)
May 30, 2014 4.159 4.165 4.104 4.128 2,855,598 -0.02(-0.42%)
May 29, 2014 4.142 4.194 4.128 4.145 2,288,150 +0.03(+0.85%)
May 28, 2014 4.174 4.194 4.104 4.110 2,166,323 -0.08(-1.87%)
May 27, 2014 4.194 4.226 4.154 4.189 1,407,987 +0.01(+0.28%)
May 23, 2014 4.119 4.177 4.177 4.177 1,419,401 +0.04(+1.02%)
May 22, 2014 4.116 4.141 4.102 4.135 917,904 +0.02(+0.53%)
May 21, 2014 4.116 4.122 4.090 4.113 1,191,477 +0.01(+0.35%)
May 20, 2014 4.136 4.139 4.078 4.099 1,377,294 -0.03(-0.84%)
May 19, 2014 4.107 4.145 4.096 4.133 1,108,814 +0.02(+0.56%)
May 16, 2014 4.087 4.113 4.064 4.110 1,691,399 +0.02(+0.57%)
May 15, 2014 4.069 4.087 4.049 4.087 1,824,209 +0.00(+0.00%)
May 14, 2014 4.125 4.125 4.064 4.087 1,664,089 -0.04(-0.98%)
May 13, 2014 4.110 4.145 4.084 4.128 1,828,237 +0.00(+0.07%)
May 12, 2014 4.049 4.157 4.044 4.125 2,480,431 +0.09(+2.16%)
May 09, 2014 4.046 4.075 4.023 4.038 2,546,991 -0.01(-0.22%)
May 08, 2014 4.110 4.180 4.026 4.046 2,307,857 -0.05(-1.27%)
May 07, 2014 4.125 4.145 4.078 4.099 2,206,707 -0.02(-0.56%)
May 06, 2014 4.125 4.148 4.122 4.122 1,365,925 -0.02(-0.56%)
May 05, 2014 4.133 4.159 4.116 4.145 894,612 +0.01(+0.21%)
May 02, 2014 4.133 4.177 4.116 4.136 1,081,322 +0.00(+0.07%)
May 01, 2014 4.159 4.162 4.116 4.133 1,451,727 -0.02(-0.49%)
Apr 30, 2014 4.130 4.162 4.128 4.154 1,849,252 +0.02(+0.42%)
Apr 29, 2014 4.154 4.180 4.130 4.136 1,778,861 +0.00(+0.00%)
Apr 28, 2014 4.235 4.235 4.130 4.136 1,950,305 -0.10(-2.33%)
Apr 25, 2014 4.238 4.238 4.200 4.235 1,742,959 +0.01(+0.21%)
Apr 24, 2014 4.235 4.238 4.197 4.226 1,283,528 +0.00(+0.07%)
Apr 23, 2014 4.218 4.241 4.194 4.223 1,479,233 +0.01(+0.14%)
Apr 22, 2014 4.186 4.232 4.168 4.218 1,560,786 +0.04(+0.90%)
Apr 21, 2014 4.168 4.203 4.136 4.180 1,442,714 +0.01(+0.21%)
Apr 17, 2014 4.154 4.171 4.171 4.171 1,492,094 +0.01(+0.14%)
Apr 16, 2014 4.139 4.165 4.125 4.165 1,584,117 +0.05(+1.13%)
Apr 15, 2014 4.130 4.145 4.110 4.119 1,432,520 -0.02(-0.42%)
Apr 14, 2014 4.133 4.151 4.112 4.136 1,650,457 +0.03(+0.64%)
Apr 11, 2014 4.116 4.139 4.099 4.110 1,915,575 -0.01(-0.35%)
Apr 10, 2014 4.125 4.151 4.122 4.125 14,034,359 -0.10(-2.47%)
Apr 09, 2014 4.215 4.241 4.189 4.229 982,174 +0.02(+0.55%)
Apr 08, 2014 4.197 4.255 4.194 4.206 1,386,769 +0.02(+0.56%)
Apr 07, 2014 4.203 4.206 4.168 4.183 1,698,592 -0.03(-0.76%)
Apr 04, 2014 4.218 4.246 4.197 4.215 1,222,511 +0.00(+0.07%)
Apr 03, 2014 4.261 4.261 4.186 4.212 836,172 -0.03(-0.68%)
Apr 02, 2014 4.215 4.255 4.206 4.241 885,806 +0.02(+0.55%)
Apr 01, 2014 4.235 4.238 4.197 4.218 892,080 -0.01(-0.14%)
Mar 31, 2014 4.232 4.235 4.189 4.223 1,307,503 +0.03(+0.62%)
Mar 28, 2014 4.191 4.238 4.183 4.197 912,285 -0.00(-0.07%)
Mar 27, 2014 4.209 4.249 4.183 4.200 1,064,995 -0.01(-0.34%)
Mar 26, 2014 4.290 4.290 4.215 4.215 1,014,589 -0.05(-1.22%)
Mar 25, 2014 4.276 4.281 4.252 4.267 607,052 -0.01(-0.14%)
Mar 24, 2014 4.296 4.302 4.255 4.273 929,856 -0.03(-0.67%)
Mar 21, 2014 4.284 4.305 4.229 4.302 3,063,671 +0.04(+0.95%)
Mar 20, 2014 4.238 4.267 4.212 4.261 824,954 +0.02(+0.48%)
Mar 19, 2014 4.244 4.252 4.232 4.241 1,160,147 -0.01(-0.34%)
Mar 18, 2014 4.290 4.308 4.244 4.255 1,081,835 -0.04(-1.01%)
Mar 17, 2014 4.293 4.342 4.276 4.299 1,372,109 +0.01(+0.14%)
Mar 14, 2014 4.241 4.308 4.238 4.293 1,346,143 +0.05(+1.09%)
Mar 13, 2014 4.223 4.281 4.223 4.247 1,565,620 +0.03(+0.62%)
Mar 12, 2014 4.201 4.252 4.201 4.220 1,274,621 +0.01(+0.27%)
Mar 11, 2014 4.243 4.269 4.206 4.209 1,300,433 -0.00(-0.07%)
Mar 10, 2014 4.186 4.219 4.169 4.212 1,022,766 +0.03(+0.81%)
Mar 07, 2014 4.203 4.232 4.155 4.178 1,062,659 -0.01(-0.27%)
Mar 06, 2014 4.181 4.220 4.169 4.189 1,111,342 +0.01(+0.20%)
Mar 05, 2014 4.195 4.215 4.169 4.181 1,030,995 -0.01(-0.34%)
Mar 04, 2014 4.260 4.286 4.195 4.195 1,970,607 -0.09(-2.05%)
Mar 03, 2014 4.243 4.337 4.212 4.283 612,599 +0.02(+0.53%)
Feb 28, 2014 4.232 4.283 4.223 4.260 1,491,868 +0.03(+0.67%)
Feb 27, 2014 4.252 4.314 4.211 4.232 2,012,288 -0.01(-0.33%)
Feb 26, 2014 4.232 4.271 4.215 4.246 722,435 +0.02(+0.54%)
Feb 25, 2014 4.308 4.308 4.218 4.223 830,879 -0.09(-1.98%)
Feb 24, 2014 4.286 4.342 4.284 4.308 986,352 +0.01(+0.33%)
Feb 21, 2014 4.254 4.300 4.254 4.294 793,432 +0.05(+1.27%)
Feb 20, 2014 4.226 4.257 4.209 4.240 570,040 +0.02(+0.54%)
Feb 19, 2014 4.288 4.297 4.209 4.218 990,333 -0.07(-1.65%)
Feb 18, 2014 4.271 4.310 4.254 4.288 767,197 +0.03(+0.73%)
Feb 14, 2014 4.257 4.257 4.257 4.257 580,684 +0.01(+0.20%)
Feb 13, 2014 4.198 4.254 4.164 4.249 584,252 +0.04(+1.01%)
Feb 12, 2014 4.195 4.232 4.186 4.206 604,602 +0.03(+0.61%)
Feb 11, 2014 4.175 4.195 4.155 4.181 726,454 +0.01(+0.34%)
Feb 10, 2014 4.178 4.184 4.155 4.167 832,740 -0.00(-0.07%)
Feb 07, 2014 4.169 4.181 4.147 4.169 967,024 +0.01(+0.20%)
Feb 06, 2014 4.141 4.184 4.140 4.161 1,001,202 +0.02(+0.55%)
Feb 05, 2014 4.133 4.169 4.130 4.138 919,861 -0.01(-0.27%)
Feb 04, 2014 4.172 4.182 4.150 4.150 1,209,117 -0.02(-0.48%)
Feb 03, 2014 4.192 4.209 4.169 4.169 1,559,844 -0.02(-0.54%)
Jan 31, 2014 4.155 4.215 4.152 4.192 1,437,216 +0.00(+0.07%)
Jan 30, 2014 4.172 4.213 4.172 4.189 1,473,644 +0.02(+0.48%)
Jan 29, 2014 4.124 4.195 4.113 4.169 7,398,204 -0.09(-2.07%)
Jan 28, 2014 4.209 4.269 4.195 4.257 1,138,356 +0.04(+0.94%)
Jan 27, 2014 4.266 4.277 4.184 4.218 975,895 -0.02(-0.40%)
Jan 24, 2014 4.252 4.263 4.184 4.235 1,091,073 -0.03(-0.60%)
Jan 23, 2014 4.297 4.311 4.254 4.260 1,285,776 -0.03(-0.73%)
Jan 22, 2014 4.303 4.325 4.271 4.291 1,259,930 +0.01(+0.20%)
Jan 21, 2014 4.277 4.323 4.263 4.283 1,477,857 +0.03(+0.60%)
Jan 17, 2014 4.254 4.257 4.257 4.257 738,636 +0.01(+0.27%)
Jan 16, 2014 4.240 4.258 4.206 4.246 760,150 -0.01(-0.27%)
Jan 15, 2014 4.218 4.271 4.213 4.257 848,031 +0.04(+0.94%)
Jan 14, 2014 4.226 4.232 4.186 4.218 1,047,386 +0.01(+0.34%)
Jan 13, 2014 4.203 4.240 4.184 4.203 760,594 -0.01(-0.34%)
Jan 10, 2014 4.220 4.220 4.186 4.218 1,129,461 -0.01(-0.27%)
Jan 09, 2014 4.220 4.240 4.195 4.229 791,511 +0.01(+0.13%)
Jan 08, 2014 4.249 4.254 4.198 4.223 757,033 -0.03(-0.73%)
Jan 07, 2014 4.249 4.280 4.232 4.254 1,172,665 +0.01(+0.20%)
Jan 06, 2014 4.243 4.269 4.220 4.246 1,333,409 +0.01(+0.27%)
Jan 03, 2014 4.240 4.266 4.206 4.235 914,808 -0.01(-0.27%)
Jan 02, 2014 4.252 4.277 4.223 4.246 862,173 -0.02(-0.47%)
Dec 31, 2013 4.269 4.266 4.266 4.266 1,102,489 +0.04(+1.01%)
Dec 30, 2013 4.254 4.277 4.203 4.223 595,086 -0.02(-0.47%)
Dec 27, 2013 4.266 4.266 4.212 4.243 573,833 -0.00(-0.07%)
Dec 26, 2013 4.308 4.323 4.243 4.246 701,595 -0.06(-1.45%)
Dec 24, 2013 4.277 4.320 4.277 4.308 403,450 +0.02(+0.46%)
Dec 23, 2013 4.252 4.300 4.229 4.288 1,201,198 +0.05(+1.27%)
Dec 20, 2013 4.206 4.235 4.198 4.235 1,992,456 +0.04(+1.02%)
Dec 19, 2013 4.229 4.243 4.192 4.192 773,745 -0.04(-1.00%)
Dec 18, 2013 4.232 4.257 4.203 4.235 1,474,367 +0.01(+0.27%)
Dec 17, 2013 4.198 4.237 4.186 4.223 1,784,661 +0.03(+0.61%)
Dec 16, 2013 4.178 4.206 4.150 4.198 1,112,280 +0.05(+1.16%)
Dec 13, 2013 4.130 4.203 4.113 4.150 1,180,890 +0.02(+0.55%)
Dec 12, 2013 4.166 4.185 4.124 4.127 1,743,202 -0.03(-0.73%)
Dec 11, 2013 4.157 4.185 4.146 4.157 1,637,138 +0.01(+0.13%)
Dec 10, 2013 4.141 4.171 4.119 4.152 1,496,332 +0.01(+0.20%)
Dec 09, 2013 4.157 4.157 4.110 4.143 894,130 -0.01(-0.20%)
Dec 06, 2013 4.082 4.155 4.077 4.152 1,103,861 +0.06(+1.56%)
Dec 05, 2013 4.082 4.124 4.066 4.088 968,171 +0.02(+0.41%)
Dec 04, 2013 4.074 4.088 4.041 4.071 1,117,341 -0.01(-0.14%)
Dec 03, 2013 4.105 4.132 4.046 4.077 1,137,680 -0.02(-0.47%)
Dec 02, 2013 4.168 4.174 4.088 4.096 1,421,781 -0.08(-1.92%)
Nov 29, 2013 4.157 4.182 4.146 4.177 531,198 +0.03(+0.67%)
Nov 27, 2013 4.141 4.157 4.121 4.149 747,082 +0.02(+0.40%)
Nov 26, 2013 4.130 4.152 4.119 4.132 896,146 +0.01(+0.13%)
Nov 25, 2013 4.121 4.127 4.088 4.127 1,555,649 +0.01(+0.13%)
Nov 22, 2013 4.074 4.121 4.046 4.121 1,601,310 +0.06(+1.50%)
Nov 21, 2013 4.046 4.077 4.033 4.060 1,202,016 +0.02(+0.62%)
Nov 20, 2013 4.024 4.035 3.966 4.035 1,438,166 +0.01(+0.34%)
Nov 19, 2013 4.033 4.038 3.966 4.022 1,318,767 -0.01(-0.14%)
Nov 18, 2013 4.046 4.069 4.019 4.027 1,100,199 -0.01(-0.21%)
Nov 15, 2013 4.027 4.055 4.019 4.035 1,019,118 +0.01(+0.21%)
Nov 14, 2013 3.985 4.035 3.966 4.027 1,123,583 +0.05(+1.18%)
Nov 12, 2013 3.955 4.013 3.955 3.980 1,086,932 +0.03(+0.84%)
Nov 11, 2013 3.949 3.974 3.922 3.947 929,597 -0.00(-0.07%)
Nov 08, 2013 3.938 3.977 3.930 3.949 675,793 +0.00(+0.07%)
Nov 07, 2013 3.991 4.013 3.916 3.947 1,445,743 -0.04(-1.04%)
Nov 06, 2013 3.985 4.019 3.972 3.988 1,241,485 +0.02(+0.49%)
Nov 05, 2013 3.938 3.985 3.930 3.969 1,428,276 +0.02(+0.63%)
Nov 04, 2013 3.936 3.961 3.925 3.944 1,095,804 +0.02(+0.42%)
Nov 01, 2013 3.938 3.954 3.880 3.927 2,215,762 -0.00(-0.07%)
Oct 31, 2013 4.005 4.005 3.930 3.930 2,350,026 -0.06(-1.60%)
Oct 30, 2013 4.016 4.035 3.985 3.994 1,246,125 -0.03(-0.83%)
Oct 29, 2013 4.038 4.058 4.013 4.027 1,615,637 +0.00(+0.00%)
Oct 28, 2013 3.999 4.031 3.994 4.027 1,172,599 +0.03(+0.76%)
Oct 25, 2013 4.013 4.033 3.994 3.997 1,449,917 +0.00(+0.00%)
Oct 24, 2013 3.972 4.013 3.955 3.997 1,396,463 +0.03(+0.84%)
Oct 23, 2013 3.972 3.983 3.958 3.963 1,237,386 -0.00(-0.07%)
Oct 22, 2013 3.974 3.994 3.963 3.966 1,684,480 -0.01(-0.21%)
Oct 21, 2013 4.005 4.013 3.974 3.974 1,606,678 -0.03(-0.69%)
Oct 18, 2013 4.002 4.013 3.974 4.002 1,511,778 +0.01(+0.14%)
Oct 17, 2013 3.969 4.005 3.952 3.997 2,016,317 +0.03(+0.70%)
Oct 16, 2013 3.955 3.980 3.949 3.969 1,363,193 +0.02(+0.42%)
Oct 15, 2013 3.969 3.980 3.949 3.952 2,645,601 -0.02(-0.56%)
Oct 14, 2013 3.927 3.974 3.922 3.974 2,834,810 +0.03(+0.70%)
Oct 11, 2013 3.902 3.949 3.888 3.947 20,826,188 -0.11(-2.73%)
Oct 10, 2013 4.019 4.058 4.005 4.058 1,052,500 +0.07(+1.88%)
Oct 09, 2013 3.972 4.002 3.961 3.983 671,827 +0.02(+0.63%)
Oct 08, 2013 4.010 4.024 3.952 3.958 759,710 -0.04(-0.90%)
Oct 07, 2013 4.027 4.027 3.994 3.994 606,625 -0.05(-1.17%)
Oct 04, 2013 3.949 4.058 3.947 4.041 1,738,843 +0.15(+3.77%)
Oct 03, 2013 3.930 3.933 3.882 3.894 1,432,227 -0.04(-1.13%)
Oct 02, 2013 3.983 3.988 3.927 3.938 946,216 -0.06(-1.46%)
Oct 01, 2013 4.005 4.008 3.963 3.997 796,639 +0.01(+0.28%)
Sep 27, 2013 3.980 4.019 3.958 3.985 964,776 -0.02(-0.42%)
Sep 26, 2013 4.046 4.046 3.985 4.002 798,385 -0.06(-1.37%)
Sep 25, 2013 4.030 4.082 4.030 4.058 815,314 +0.02(+0.48%)
Sep 24, 2013 3.997 4.080 3.985 4.038 1,037,422 +0.03(+0.83%)
Sep 23, 2013 4.019 4.035 3.963 4.005 1,046,377 -0.02(-0.62%)
Sep 20, 2013 4.060 4.074 3.991 4.030 1,555,400 -0.01(-0.21%)
Sep 19, 2013 4.033 4.063 3.994 4.038 1,099,181 +0.01(+0.14%)
Sep 18, 2013 3.988 4.041 3.988 4.033 1,130,222 +0.04(+0.90%)
Sep 17, 2013 4.002 4.027 3.985 3.997 1,063,277 -0.02(-0.41%)
Sep 16, 2013 4.055 4.055 3.997 4.013 960,183 -0.02(-0.41%)
Sep 13, 2013 4.016 4.046 3.994 4.030 609,472 +0.03(+0.69%)
Sep 12, 2013 4.022 4.046 3.980 4.002 982,019 -0.02(-0.41%)
Sep 11, 2013 4.021 4.038 4.002 4.019 818,878 -0.00(-0.07%)
Sep 10, 2013 4.040 4.040 3.997 4.021 854,594 -0.01(-0.34%)
Sep 09, 2013 4.005 4.035 3.978 4.035 982,882 +0.04(+1.09%)
Sep 06, 2013 3.984 4.005 3.932 3.992 633,073 +0.01(+0.20%)
Sep 05, 2013 4.011 4.011 3.973 3.984 541,593 -0.02(-0.41%)
Sep 04, 2013 3.986 4.019 3.962 4.000 905,875 +0.02(+0.61%)
Sep 03, 2013 4.002 4.008 3.940 3.975 845,495 +0.00(+0.00%)
Aug 30, 2013 4.002 4.002 3.950 3.975 1,120,040 -0.01(-0.34%)
Aug 29, 2013 3.946 3.994 3.943 3.989 581,844 +0.03(+0.82%)
Aug 28, 2013 3.929 3.965 3.927 3.956 552,546 +0.02(+0.62%)
Aug 27, 2013 3.946 3.981 3.932 3.932 663,604 -0.04(-1.02%)
Aug 26, 2013 3.994 3.994 3.951 3.973 773,070 -0.01(-0.20%)
Aug 23, 2013 3.951 3.984 3.927 3.981 408,290 +0.03(+0.68%)
Aug 22, 2013 3.938 3.997 3.929 3.954 885,336 +0.01(+0.34%)
Aug 21, 2013 3.967 3.975 3.938 3.940 553,883 -0.02(-0.61%)
Aug 20, 2013 3.921 3.986 3.921 3.965 643,198 +0.04(+1.11%)
Aug 19, 2013 3.913 3.962 3.913 3.921 1,675,459 -0.00(-0.07%)
Aug 16, 2013 3.908 3.967 3.902 3.924 725,239 +0.02(+0.49%)
Aug 15, 2013 3.926 3.972 3.897 3.905 949,382 -0.04(-1.02%)
Aug 14, 2013 3.953 3.961 3.918 3.945 1,066,122 +0.02(+0.48%)
Aug 13, 2013 3.959 3.961 3.900 3.926 719,419 -0.01(-0.34%)
Aug 12, 2013 3.948 3.961 3.908 3.940 822,081 -0.01(-0.20%)
Aug 09, 2013 3.908 3.953 3.894 3.948 1,228,673 +0.05(+1.17%)
Aug 08, 2013 3.894 3.956 3.886 3.902 1,089,405 +0.04(+1.11%)
Aug 07, 2013 3.881 3.926 3.843 3.859 1,036,257 -0.04(-1.03%)
Aug 06, 2013 3.897 3.921 3.859 3.900 721,515 +0.00(+0.07%)
Aug 05, 2013 3.881 3.897 3.870 3.897 588,071 +0.00(+0.07%)
Aug 02, 2013 3.881 3.894 3.851 3.894 715,431 +0.01(+0.35%)
Aug 01, 2013 3.921 3.937 3.862 3.881 907,370 -0.01(-0.34%)
Jul 31, 2013 3.948 3.953 3.862 3.894 2,919,625 -0.05(-1.36%)
Jul 30, 2013 3.945 3.980 3.921 3.948 1,424,674 +0.01(+0.34%)
Jul 29, 2013 3.892 3.945 3.873 3.935 1,097,816 +0.04(+1.10%)
Jul 26, 2013 3.838 3.897 3.838 3.892 561,482 +0.03(+0.76%)
Jul 25, 2013 3.862 3.897 3.857 3.862 1,020,242 -0.02(-0.42%)
Jul 24, 2013 3.926 3.935 3.819 3.878 1,522,023 -0.04(-0.96%)
Jul 23, 2013 3.932 3.980 3.908 3.916 1,119,699 -0.00(-0.07%)
Jul 22, 2013 3.935 3.960 3.910 3.918 923,400 -0.02(-0.55%)
Jul 19, 2013 3.924 3.945 3.902 3.940 1,120,905 +0.00(+0.00%)
Jul 18, 2013 3.951 3.969 3.908 3.940 907,649 -0.02(-0.47%)
Jul 17, 2013 3.916 3.969 3.910 3.959 1,558,870 +0.04(+1.03%)
Jul 16, 2013 3.886 3.921 3.881 3.918 1,182,852 +0.02(+0.48%)
Jul 15, 2013 3.875 3.910 3.870 3.900 1,200,777 +0.02(+0.42%)
Jul 12, 2013 3.908 3.918 3.875 3.884 1,045,677 -0.03(-0.69%)
Jul 11, 2013 3.918 3.918 3.886 3.910 1,760,591 +0.00(+0.07%)
Jul 10, 2013 3.889 3.921 3.841 3.908 2,483,551 +0.01(+0.28%)
Jul 09, 2013 3.827 3.897 3.827 3.897 1,688,036 +0.07(+1.82%)
Jul 08, 2013 3.827 3.841 3.808 3.827 930,407 +0.01(+0.14%)
Jul 05, 2013 3.908 3.908 3.787 3.822 1,527,534 -0.05(-1.32%)
Jul 03, 2013 3.862 3.878 3.814 3.873 903,643 +0.01(+0.14%)
Jul 02, 2013 3.841 3.892 3.792 3.867 1,666,265 +0.05(+1.34%)
Jul 01, 2013 3.854 3.881 3.806 3.816 1,472,267 +0.01(+0.35%)
Jun 28, 2013 3.841 3.843 3.803 3.803 3,032,627 +0.02(+0.50%)
Jun 26, 2013 3.779 3.787 3.747 3.784 1,489,763 +0.02(+0.64%)
Jun 25, 2013 3.749 3.846 3.712 3.760 1,728,272 +0.02(+0.50%)
Jun 24, 2013 3.773 3.776 3.693 3.741 3,785,114 -0.05(-1.21%)
Jun 21, 2013 3.792 3.822 3.763 3.787 3,291,331 -0.00(-0.07%)
Jun 20, 2013 3.814 3.827 3.773 3.790 2,969,828 -0.05(-1.33%)
Jun 19, 2013 3.854 3.867 3.827 3.841 3,249,487 +0.00(+0.00%)
Jun 18, 2013 3.843 3.875 3.827 3.841 13,575,243 -0.15(-3.83%)
Jun 17, 2013 3.996 4.023 3.951 3.994 749,057 +0.03(+0.88%)
Jun 14, 2013 3.991 4.015 3.932 3.959 655,919 -0.03(-0.67%)
Jun 13, 2013 3.892 3.996 3.873 3.986 588,771 +0.09(+2.20%)
Jun 12, 2013 4.053 4.053 3.897 3.900 1,031,241 -0.18(-4.41%)
Jun 11, 2013 4.093 4.149 4.055 4.080 852,662 -0.03(-0.78%)
Jun 10, 2013 4.125 4.131 4.087 4.112 712,702 -0.00(-0.07%)
Jun 07, 2013 4.096 4.120 4.055 4.114 459,974 +0.06(+1.39%)
Jun 06, 2013 4.015 4.081 3.996 4.058 698,936 +0.04(+1.07%)
Jun 05, 2013 4.050 4.093 4.015 4.015 837,042 -0.03(-0.66%)
Jun 04, 2013 4.125 4.149 4.034 4.042 783,183 -0.08(-1.89%)
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.