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 31, 2016 4.440 4.469 4.419 4.462 418,563 +0.03(+0.72%)
May 27, 2016 4.419 4.430 4.430 4.430 434,209 +0.02(+0.40%)
May 26, 2016 4.401 4.440 4.401 4.412 365,739 +0.01(+0.24%)
May 25, 2016 4.394 4.409 4.387 4.401 541,557 +0.01(+0.32%)
May 24, 2016 4.391 4.416 4.373 4.387 897,102 +0.02(+0.49%)
May 23, 2016 4.377 4.394 4.327 4.366 404,147 -0.00(-0.08%)
May 20, 2016 4.352 4.394 4.352 4.370 347,880 +0.02(+0.41%)
May 19, 2016 4.373 4.373 4.301 4.352 746,854 -0.04(-0.81%)
May 18, 2016 4.398 4.423 4.370 4.387 550,374 -0.01(-0.32%)
May 17, 2016 4.409 4.409 4.377 4.401 504,444 -0.01(-0.16%)
May 16, 2016 4.394 4.424 4.394 4.409 356,020 +0.01(+0.32%)
May 13, 2016 4.412 4.412 4.384 4.394 330,830 -0.00(-0.08%)
May 12, 2016 4.444 4.444 4.391 4.398 456,853 -0.02(-0.48%)
May 11, 2016 4.451 4.467 4.394 4.419 841,839 -0.03(-0.64%)
May 10, 2016 4.391 4.465 4.387 4.448 832,464 +0.05(+1.21%)
May 09, 2016 4.391 4.440 4.380 4.394 686,716 +0.01(+0.32%)
May 06, 2016 4.341 4.401 4.327 4.380 714,144 +0.03(+0.65%)
May 05, 2016 4.409 4.419 4.332 4.352 866,250 -0.07(-1.60%)
May 04, 2016 4.380 4.426 4.380 4.423 621,001 +0.02(+0.40%)
May 03, 2016 4.416 4.419 4.354 4.405 606,480 -0.02(-0.56%)
May 02, 2016 4.440 4.448 4.416 4.430 533,812 -0.01(-0.24%)
Apr 29, 2016 4.409 4.451 4.401 4.440 445,459 +0.03(+0.72%)
Apr 28, 2016 4.451 4.462 4.398 4.409 400,456 -0.04(-0.96%)
Apr 27, 2016 4.430 4.460 4.416 4.451 591,511 +0.00(+0.08%)
Apr 26, 2016 4.419 4.462 4.398 4.448 436,738 +0.02(+0.48%)
Apr 25, 2016 4.405 4.430 4.392 4.426 257,359 +0.02(+0.48%)
Apr 22, 2016 4.409 4.423 4.391 4.405 338,457 -0.00(-0.08%)
Apr 21, 2016 4.440 4.469 4.405 4.409 637,103 -0.04(-0.88%)
Apr 20, 2016 4.423 4.469 4.405 4.448 594,835 +0.03(+0.64%)
Apr 19, 2016 4.416 4.426 4.394 4.419 520,346 +0.02(+0.40%)
Apr 18, 2016 4.401 4.426 4.387 4.401 766,481 +0.00(+0.08%)
Apr 15, 2016 4.391 4.398 4.377 4.398 512,598 +0.00(+0.00%)
Apr 14, 2016 4.405 4.419 4.380 4.398 667,800 -0.03(-0.64%)
Apr 13, 2016 4.391 4.440 4.391 4.426 483,342 +0.04(+0.81%)
Apr 12, 2016 4.362 4.407 4.341 4.391 919,799 +0.04(+0.98%)
Apr 11, 2016 4.359 4.394 4.348 4.348 690,263 +0.00(+0.08%)
Apr 08, 2016 4.362 4.394 4.322 4.345 962,112 -0.02(-0.49%)
Apr 07, 2016 4.380 4.391 4.352 4.366 798,229 -0.04(-0.97%)
Apr 06, 2016 4.387 4.419 4.366 4.409 620,414 +0.03(+0.65%)
Apr 05, 2016 4.412 4.437 4.355 4.380 696,376 -0.04(-0.96%)
Apr 04, 2016 4.501 4.501 4.398 4.423 898,052 -0.08(-1.73%)
Apr 01, 2016 4.476 4.522 4.440 4.501 1,461,921 +0.02(+0.40%)
Mar 31, 2016 4.533 4.533 4.455 4.483 1,094,196 -0.02(-0.47%)
Mar 30, 2016 4.497 4.542 4.462 4.504 1,156,485 +0.02(+0.55%)
Mar 29, 2016 4.433 4.479 4.398 4.479 766,926 +0.04(+0.80%)
Mar 28, 2016 4.437 4.468 4.416 4.444 622,157 +0.02(+0.48%)
Mar 24, 2016 4.398 4.423 4.423 4.423 662,592 +0.00(+0.00%)
Mar 23, 2016 4.479 4.487 4.423 4.423 506,598 -0.06(-1.27%)
Mar 22, 2016 4.483 4.501 4.472 4.479 603,446 -0.02(-0.39%)
Mar 21, 2016 4.494 4.497 4.476 4.497 1,049,701 +0.00(+0.08%)
Mar 18, 2016 4.479 4.501 4.458 4.494 2,667,142 +0.06(+1.36%)
Mar 17, 2016 4.352 4.465 4.352 4.433 1,631,877 +0.07(+1.63%)
Mar 16, 2016 4.327 4.380 4.327 4.362 482,570 +0.01(+0.24%)
Mar 15, 2016 4.366 4.401 4.320 4.352 735,077 -0.05(-1.13%)
Mar 14, 2016 4.408 4.408 4.346 4.401 1,003,954 +0.00(+0.08%)
Mar 11, 2016 4.384 4.422 4.346 4.398 827,369 +0.04(+0.87%)
Mar 10, 2016 4.363 4.381 4.308 4.360 635,106 +0.02(+0.40%)
Mar 09, 2016 4.367 4.391 4.339 4.343 673,144 -0.01(-0.16%)
Mar 08, 2016 4.367 4.367 4.322 4.350 713,818 -0.03(-0.71%)
Mar 07, 2016 4.343 4.401 4.336 4.381 859,975 +0.00(+0.00%)
Mar 04, 2016 4.346 4.391 4.332 4.381 884,332 +0.04(+0.87%)
Mar 03, 2016 4.315 4.367 4.305 4.343 711,419 +0.04(+0.88%)
Mar 02, 2016 4.360 4.360 4.267 4.305 1,118,679 -0.06(-1.42%)
Mar 01, 2016 4.308 4.367 4.284 4.367 772,985 +0.06(+1.36%)
Feb 29, 2016 4.270 4.319 4.250 4.308 793,094 +0.03(+0.65%)
Feb 26, 2016 4.250 4.287 4.232 4.281 753,423 +0.06(+1.39%)
Feb 25, 2016 4.170 4.231 4.156 4.222 618,406 +0.07(+1.75%)
Feb 24, 2016 4.125 4.163 4.032 4.149 586,993 -0.01(-0.33%)
Feb 23, 2016 4.187 4.205 4.143 4.163 585,174 -0.02(-0.58%)
Feb 22, 2016 4.208 4.211 4.160 4.187 671,803 +0.02(+0.41%)
Feb 19, 2016 4.177 4.184 4.143 4.170 548,521 -0.01(-0.25%)
Feb 18, 2016 4.163 4.201 4.143 4.180 1,012,126 +0.04(+0.92%)
Feb 17, 2016 4.105 4.167 4.063 4.143 1,704,468 +0.07(+1.70%)
Feb 16, 2016 4.056 4.073 3.987 4.073 1,179,202 +0.03(+0.77%)
Feb 12, 2016 3.963 4.042 4.042 4.042 2,091,482 +0.10(+2.54%)
Feb 11, 2016 3.942 3.970 3.891 3.942 1,837,674 -0.02(-0.61%)
Feb 10, 2016 3.980 3.994 3.946 3.966 947,377 +0.01(+0.26%)
Feb 09, 2016 3.942 3.987 3.935 3.956 1,447,943 -0.03(-0.69%)
Feb 08, 2016 3.966 3.984 3.942 3.984 1,671,470 -0.03(-0.69%)
Feb 05, 2016 4.139 4.139 3.996 4.011 1,242,271 -0.05(-1.19%)
Feb 04, 2016 4.035 4.068 3.973 4.060 876,267 +0.02(+0.43%)
Feb 03, 2016 4.060 4.087 3.953 4.042 1,472,867 -0.01(-0.34%)
Feb 02, 2016 4.004 4.063 3.939 4.056 1,607,605 +0.03(+0.86%)
Feb 01, 2016 4.056 4.077 3.987 4.022 1,191,084 -0.04(-0.94%)
Jan 29, 2016 4.025 4.108 4.004 4.060 1,944,163 +0.08(+1.91%)
Jan 28, 2016 4.032 4.032 3.897 3.984 1,312,361 -0.01(-0.17%)
Jan 27, 2016 4.032 4.032 3.911 3.991 1,273,046 -0.04(-1.03%)
Jan 26, 2016 4.032 4.049 3.970 4.032 964,124 +0.02(+0.52%)
Jan 25, 2016 4.077 4.077 3.987 4.011 1,102,289 -0.07(-1.61%)
Jan 22, 2016 3.980 4.101 3.980 4.077 3,765,296 +0.12(+3.14%)
Jan 21, 2016 3.939 4.025 3.825 3.953 1,829,638 +0.04(+0.97%)
Jan 20, 2016 3.839 3.980 3.752 3.915 2,308,341 +0.09(+2.25%)
Jan 19, 2016 3.884 3.932 3.808 3.828 1,554,211 -0.04(-1.07%)
Jan 15, 2016 3.891 3.870 3.870 3.870 1,449,553 -0.10(-2.44%)
Jan 14, 2016 3.991 3.994 3.808 3.966 1,673,715 -0.03(-0.78%)
Jan 13, 2016 4.218 4.243 3.960 3.998 2,256,240 -0.21(-4.93%)
Jan 12, 2016 4.236 4.257 4.146 4.205 1,026,179 -0.03(-0.73%)
Jan 11, 2016 4.277 4.284 4.215 4.236 864,040 -0.04(-1.05%)
Jan 08, 2016 4.363 4.389 4.263 4.281 807,260 -0.08(-1.74%)
Jan 07, 2016 4.408 4.460 4.332 4.357 1,011,159 -0.11(-2.47%)
Jan 06, 2016 4.432 4.498 4.419 4.467 1,077,924 -0.01(-0.15%)
Jan 05, 2016 4.457 4.498 4.405 4.474 616,439 +0.03(+0.62%)
Jan 04, 2016 4.388 4.457 4.388 4.446 980,812 -0.05(-1.08%)
Dec 31, 2015 4.408 4.495 4.495 4.495 1,637,265 +0.08(+1.72%)
Dec 30, 2015 4.436 4.451 4.353 4.419 1,250,390 -0.00(-0.08%)
Dec 29, 2015 4.401 4.450 4.388 4.422 984,879 +0.04(+0.87%)
Dec 28, 2015 4.443 4.448 4.377 4.384 798,065 -0.06(-1.40%)
Dec 24, 2015 4.460 4.446 4.446 4.446 1,075,867 -0.01(-0.16%)
Dec 23, 2015 4.398 4.467 4.384 4.453 1,205,232 +0.10(+2.22%)
Dec 22, 2015 4.384 4.398 4.319 4.357 2,187,623 -0.05(-1.17%)
Dec 21, 2015 4.453 4.481 4.319 4.408 1,968,733 -0.04(-1.01%)
Dec 18, 2015 4.522 4.546 4.412 4.453 1,020,904 -0.07(-1.53%)
Dec 17, 2015 4.536 4.660 4.495 4.522 1,385,233 -0.03(-0.68%)
Dec 16, 2015 4.529 4.591 4.470 4.553 1,295,427 +0.08(+1.70%)
Dec 15, 2015 4.212 4.502 4.212 4.477 3,389,423 +0.28(+6.75%)
Dec 14, 2015 4.526 4.581 4.146 4.194 5,076,708 -0.32(-7.04%)
Dec 11, 2015 4.593 4.596 4.478 4.512 1,188,962 -0.10(-2.26%)
Dec 10, 2015 4.643 4.650 4.603 4.616 789,113 -0.02(-0.44%)
Dec 09, 2015 4.670 4.688 4.630 4.636 742,549 -0.04(-0.86%)
Dec 08, 2015 4.707 4.709 4.645 4.677 741,012 -0.04(-0.79%)
Dec 07, 2015 4.744 4.747 4.714 4.714 882,492 -0.02(-0.50%)
Dec 04, 2015 4.741 4.768 4.726 4.737 1,134,150 +0.00(+0.07%)
Dec 03, 2015 4.768 4.768 4.724 4.734 872,871 -0.01(-0.14%)
Dec 02, 2015 4.761 4.784 4.734 4.741 940,285 -0.02(-0.42%)
Dec 01, 2015 4.771 4.788 4.741 4.761 1,081,082 -0.01(-0.14%)
Nov 30, 2015 4.724 4.771 4.710 4.768 1,558,640 +0.04(+0.85%)
Nov 27, 2015 4.731 4.737 4.697 4.727 323,033 +0.01(+0.14%)
Nov 25, 2015 4.727 4.720 4.720 4.720 580,460 -0.01(-0.14%)
Nov 24, 2015 4.724 4.731 4.687 4.727 833,250 -0.01(-0.28%)
Nov 23, 2015 4.704 4.761 4.680 4.741 1,127,085 +0.05(+1.08%)
Nov 20, 2015 4.717 4.720 4.670 4.690 640,143 -0.02(-0.50%)
Nov 19, 2015 4.683 4.717 4.677 4.714 711,772 +0.03(+0.57%)
Nov 18, 2015 4.677 4.694 4.650 4.687 682,354 +0.01(+0.22%)
Nov 17, 2015 4.694 4.710 4.670 4.677 467,322 -0.04(-0.86%)
Nov 16, 2015 4.653 4.717 4.646 4.717 629,209 +0.04(+0.86%)
Nov 13, 2015 4.731 4.747 4.660 4.677 561,432 -0.07(-1.49%)
Nov 12, 2015 4.734 4.791 4.721 4.747 973,728 +0.01(+0.14%)
Nov 11, 2015 4.754 4.771 4.737 4.741 775,064 -0.00(-0.07%)
Nov 10, 2015 4.724 4.754 4.717 4.744 466,730 +0.01(+0.21%)
Nov 09, 2015 4.747 4.764 4.716 4.734 622,628 -0.02(-0.35%)
Nov 06, 2015 4.744 4.774 4.646 4.751 983,777 +0.00(+0.00%)
Nov 05, 2015 4.744 4.761 4.677 4.751 681,950 +0.03(+0.57%)
Nov 04, 2015 4.754 4.754 4.697 4.724 653,476 -0.03(-0.57%)
Nov 03, 2015 4.710 4.781 4.707 4.751 926,331 +0.03(+0.71%)
Nov 02, 2015 4.690 4.737 4.677 4.717 781,808 +0.03(+0.65%)
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%)
Aug 03, 2015 4.764 4.777 4.721 4.767 380,464 -0.00(-0.07%)
Jul 31, 2015 4.731 4.784 4.711 4.770 536,373 +0.05(+0.97%)
Jul 30, 2015 4.777 4.810 4.701 4.724 646,109 -0.05(-1.10%)
Jul 29, 2015 4.747 4.790 4.734 4.777 292,703 +0.03(+0.62%)
Jul 28, 2015 4.688 4.757 4.688 4.747 421,614 +0.06(+1.19%)
Jul 27, 2015 4.715 4.764 4.678 4.692 725,450 -0.05(-0.97%)
Jul 24, 2015 4.764 4.807 4.731 4.738 653,120 -0.03(-0.55%)
Jul 23, 2015 4.787 4.810 4.756 4.764 435,454 -0.03(-0.69%)
Jul 22, 2015 4.899 4.899 4.787 4.797 667,963 -0.12(-2.34%)
Jul 21, 2015 4.839 4.928 4.813 4.912 1,018,279 +0.08(+1.63%)
Jul 20, 2015 4.866 4.879 4.823 4.833 467,567 -0.03(-0.54%)
Jul 17, 2015 4.866 4.876 4.820 4.859 315,123 -0.01(-0.14%)
Jul 16, 2015 4.833 4.876 4.833 4.866 421,447 +0.02(+0.48%)
Jul 15, 2015 4.830 4.866 4.800 4.843 454,856 +0.02(+0.41%)
Jul 14, 2015 4.807 4.833 4.777 4.823 434,906 +0.02(+0.34%)
Jul 13, 2015 4.833 4.846 4.790 4.807 600,350 -0.01(-0.14%)
Jul 10, 2015 4.757 4.839 4.726 4.813 582,569 +0.09(+1.81%)
Jul 09, 2015 4.784 4.784 4.715 4.728 734,003 -0.03(-0.55%)
Jul 08, 2015 4.741 4.761 4.701 4.754 378,176 -0.01(-0.21%)
Jul 07, 2015 4.754 4.770 4.682 4.764 849,416 +0.01(+0.28%)
Jul 06, 2015 4.767 4.767 4.734 4.751 498,583 -0.03(-0.62%)
Jul 02, 2015 4.833 4.780 4.780 4.780 502,784 -0.05(-0.95%)
Jul 01, 2015 4.793 4.832 4.744 4.826 688,698 +0.06(+1.31%)
Jun 30, 2015 4.866 4.872 4.764 4.764 1,203,673 -0.02(-0.41%)
Jun 29, 2015 4.784 4.843 4.764 4.784 1,052,582 -0.04(-0.75%)
Jun 26, 2015 4.853 4.876 4.820 4.820 509,758 -0.04(-0.74%)
Jun 25, 2015 4.859 4.876 4.827 4.856 552,289 +0.01(+0.20%)
Jun 24, 2015 4.810 4.852 4.810 4.846 582,347 +0.02(+0.41%)
Jun 23, 2015 4.853 4.879 4.810 4.826 622,618 -0.04(-0.74%)
Jun 22, 2015 4.836 4.866 4.836 4.862 526,998 +0.03(+0.54%)
Jun 19, 2015 4.826 4.876 4.813 4.836 784,857 +0.01(+0.14%)
Jun 18, 2015 4.800 4.843 4.800 4.830 450,072 +0.02(+0.41%)
Jun 17, 2015 4.800 4.839 4.800 4.810 517,201 +0.02(+0.34%)
Jun 16, 2015 4.787 4.810 4.754 4.793 807,557 +0.00(+0.00%)
Jun 15, 2015 4.833 4.833 4.774 4.793 759,012 -0.03(-0.55%)
Jun 12, 2015 4.807 4.830 4.764 4.820 995,460 +0.05(+1.10%)
Jun 11, 2015 4.790 4.799 4.758 4.767 893,421 -0.00(-0.07%)
Jun 10, 2015 4.802 4.835 4.761 4.770 1,643,737 -0.04(-0.74%)
Jun 09, 2015 4.819 4.841 4.780 4.806 607,436 -0.01(-0.13%)
Jun 08, 2015 4.831 4.841 4.796 4.812 489,507 -0.02(-0.33%)
Jun 05, 2015 4.838 4.841 4.775 4.828 719,170 +0.01(+0.20%)
Jun 04, 2015 4.841 4.841 4.812 4.819 615,527 -0.02(-0.46%)
Jun 03, 2015 4.828 4.851 4.819 4.841 663,463 +0.01(+0.13%)
Jun 02, 2015 4.825 4.860 4.825 4.835 646,700 +0.01(+0.20%)
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.