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 29, 2020 5.107 5.271 5.085 5.205 1,085,943 +0.04(+0.74%)
May 28, 2020 5.380 5.380 5.117 5.167 1,534,954 -0.04(-0.74%)
May 27, 2020 5.244 5.326 5.052 5.205 1,544,565 +0.04(+0.74%)
May 26, 2020 5.112 5.337 5.112 5.167 1,572,202 +0.18(+3.51%)
May 22, 2020 4.893 5.013 4.794 4.991 1,190,887 +0.13(+2.59%)
May 21, 2020 4.712 4.915 4.707 4.865 989,016 +0.11(+2.30%)
May 20, 2020 4.745 4.821 4.646 4.756 1,069,153 +0.10(+2.12%)
May 19, 2020 4.581 4.750 4.471 4.657 1,626,518 +0.15(+3.41%)
May 18, 2020 4.487 4.548 4.416 4.504 856,852 +0.17(+3.92%)
May 15, 2020 4.334 4.389 4.252 4.334 813,270 -0.07(-1.62%)
May 14, 2020 4.055 4.433 3.813 4.405 2,661,891 +0.27(+6.63%)
May 13, 2020 4.246 4.427 3.934 4.131 1,910,973 -0.16(-3.83%)
May 12, 2020 4.487 4.559 4.276 4.296 1,426,918 -0.12(-2.61%)
May 11, 2020 4.356 4.497 4.263 4.411 1,705,604 +0.05(+1.26%)
May 08, 2020 4.329 4.411 4.263 4.356 1,671,439 +0.09(+2.18%)
May 07, 2020 4.170 4.465 4.164 4.263 2,661,642 +0.12(+2.77%)
May 06, 2020 4.016 4.170 3.918 4.148 1,834,044 +0.17(+4.27%)
May 05, 2020 3.961 4.170 3.934 3.978 1,906,430 +0.01(+0.28%)
May 04, 2020 4.000 4.016 3.863 3.967 1,208,046 -0.09(-2.16%)
May 01, 2020 4.060 4.098 3.956 4.055 1,642,237 -0.14(-3.27%)
Apr 30, 2020 4.268 4.268 4.060 4.192 1,748,939 -0.04(-0.91%)
Apr 29, 2020 4.131 4.301 4.131 4.230 1,739,710 +0.22(+5.46%)
Apr 28, 2020 4.257 4.367 3.989 4.011 2,140,837 -0.14(-3.43%)
Apr 27, 2020 3.967 4.213 3.967 4.153 2,450,082 +0.24(+6.01%)
Apr 24, 2020 3.682 3.923 3.655 3.918 1,489,293 +0.24(+6.40%)
Apr 23, 2020 3.698 3.737 3.474 3.682 2,645,342 -0.04(-1.18%)
Apr 22, 2020 3.841 3.885 3.709 3.726 1,381,339 -0.08(-2.02%)
Apr 21, 2020 3.808 3.918 3.731 3.803 1,419,039 -0.08(-2.12%)
Apr 20, 2020 3.885 3.945 3.786 3.885 1,726,890 -0.12(-2.88%)
Apr 17, 2020 4.137 4.235 3.972 4.000 3,046,116 +0.07(+1.67%)
Apr 16, 2020 3.972 4.066 3.856 3.934 1,637,297 -0.04(-0.97%)
Apr 15, 2020 4.000 4.142 3.819 3.972 2,569,478 -0.22(-5.35%)
Apr 14, 2020 4.142 4.254 3.988 4.197 3,037,567 +0.20(+4.93%)
Apr 13, 2020 4.055 4.055 3.633 4.000 3,658,451 -0.01(-0.27%)
Apr 09, 2020 3.715 4.208 3.715 4.011 3,796,603 +0.44(+12.44%)
Apr 08, 2020 3.249 3.775 3.123 3.567 4,641,614 +0.50(+16.46%)
Apr 07, 2020 2.992 3.222 2.937 3.063 5,560,050 +0.31(+11.35%)
Apr 06, 2020 2.909 3.074 2.740 2.751 3,343,494 -0.02(-0.79%)
Apr 03, 2020 3.205 3.205 2.668 2.772 3,688,191 -0.32(-10.28%)
Apr 02, 2020 3.227 3.244 3.014 3.090 2,689,311 -0.18(-5.37%)
Apr 01, 2020 3.567 3.578 3.211 3.266 2,594,993 -0.46(-12.35%)
Mar 31, 2020 4.109 4.200 3.644 3.726 2,393,725 -0.43(-10.41%)
Mar 30, 2020 4.367 4.405 4.098 4.159 4,188,376 -0.37(-8.22%)
Mar 27, 2020 4.602 4.657 4.170 4.531 3,637,453 +0.13(+2.86%)
Mar 26, 2020 4.164 4.783 4.164 4.405 3,656,877 +0.29(+7.06%)
Mar 25, 2020 3.424 4.438 3.424 4.115 6,018,900 +0.79(+23.72%)
Mar 24, 2020 3.024 3.715 3.024 3.326 3,200,799 +0.50(+17.86%)
Mar 23, 2020 3.287 3.296 2.641 2.822 4,649,555 -0.55(-16.26%)
Mar 20, 2020 3.419 3.863 3.260 3.370 4,042,810 +0.02(+0.65%)
Mar 19, 2020 3.282 3.416 2.531 3.348 6,602,112 -0.13(-3.63%)
Mar 18, 2020 4.104 4.104 3.238 3.474 6,817,371 -0.77(-18.19%)
Mar 17, 2020 4.476 4.481 3.857 4.246 4,375,456 -0.13(-2.88%)
Mar 16, 2020 4.389 4.931 4.312 4.372 3,314,113 -1.25(-22.30%)
Mar 13, 2020 5.715 5.802 5.293 5.627 3,602,593 +0.15(+2.70%)
Mar 12, 2020 5.660 5.660 5.052 5.479 4,152,699 -0.36(-6.10%)
Mar 11, 2020 5.871 5.938 5.706 5.835 4,353,110 -0.07(-1.13%)
Mar 10, 2020 6.366 6.391 5.804 5.902 2,815,047 -0.13(-2.22%)
Mar 09, 2020 6.222 6.273 5.114 6.036 4,591,959 -0.58(-8.72%)
Mar 06, 2020 6.742 6.788 6.515 6.613 4,248,907 -0.27(-3.89%)
Mar 05, 2020 6.834 6.927 6.824 6.881 1,694,677 -0.03(-0.37%)
Mar 04, 2020 6.803 6.943 6.773 6.907 1,693,384 +0.16(+2.44%)
Mar 03, 2020 6.767 6.891 6.685 6.742 2,881,739 +0.02(+0.31%)
Mar 02, 2020 6.592 6.773 6.592 6.721 3,646,822 +0.13(+2.03%)
Feb 28, 2020 6.695 6.700 6.489 6.587 5,472,922 -0.20(-2.96%)
Feb 27, 2020 6.881 6.948 6.623 6.788 3,453,929 -0.27(-3.80%)
Feb 26, 2020 6.994 7.154 6.994 7.056 1,417,589 +0.04(+0.59%)
Feb 25, 2020 7.288 7.288 6.881 7.015 3,186,162 -0.26(-3.61%)
Feb 24, 2020 7.252 7.288 7.228 7.277 1,282,693 -0.04(-0.49%)
Feb 21, 2020 7.334 7.341 7.267 7.313 1,084,992 -0.02(-0.28%)
Feb 20, 2020 7.313 7.349 7.282 7.334 1,022,337 +0.02(+0.28%)
Feb 19, 2020 7.370 7.396 7.298 7.313 1,353,380 -0.10(-1.32%)
Feb 18, 2020 7.391 7.442 7.391 7.411 906,766 +0.03(+0.35%)
Feb 14, 2020 7.427 7.437 7.365 7.385 894,711 -0.05(-0.69%)
Feb 13, 2020 7.370 7.437 7.360 7.437 660,744 +0.05(+0.63%)
Feb 12, 2020 7.375 7.411 7.360 7.391 813,703 +0.03(+0.35%)
Feb 11, 2020 7.334 7.380 7.334 7.365 695,286 +0.03(+0.42%)
Feb 10, 2020 7.344 7.375 7.324 7.334 871,188 +0.01(+0.07%)
Feb 07, 2020 7.313 7.344 7.285 7.329 876,265 +0.02(+0.21%)
Feb 06, 2020 7.329 7.380 7.298 7.313 1,020,246 -0.01(-0.07%)
Feb 05, 2020 7.282 7.344 7.272 7.319 1,221,688 +0.05(+0.64%)
Feb 04, 2020 7.308 7.313 7.262 7.272 887,280 -0.03(-0.42%)
Feb 03, 2020 7.293 7.313 7.252 7.303 724,191 +0.07(+0.93%)
Jan 31, 2020 7.226 7.272 7.218 7.236 1,183,434 -0.02(-0.28%)
Jan 30, 2020 7.221 7.262 7.213 7.257 675,256 +0.04(+0.50%)
Jan 29, 2020 7.252 7.257 7.208 7.221 829,677 -0.01(-0.07%)
Jan 28, 2020 7.195 7.231 7.185 7.226 644,036 +0.05(+0.65%)
Jan 27, 2020 7.262 7.272 7.164 7.179 1,077,218 -0.14(-1.90%)
Jan 24, 2020 7.313 7.334 7.277 7.319 1,398,957 +0.01(+0.07%)
Jan 23, 2020 7.288 7.324 7.231 7.313 1,080,084 +0.02(+0.21%)
Jan 22, 2020 7.303 7.316 7.272 7.298 1,002,579 -0.02(-0.21%)
Jan 21, 2020 7.308 7.324 7.231 7.313 1,586,506 -0.01(-0.14%)
Jan 17, 2020 7.262 7.324 7.231 7.324 1,250,032 +0.07(+0.92%)
Jan 16, 2020 7.252 7.262 7.231 7.257 590,911 +0.02(+0.21%)
Jan 15, 2020 7.221 7.246 7.195 7.241 530,240 +0.03(+0.36%)
Jan 14, 2020 7.210 7.221 7.200 7.216 587,381 +0.00(+0.00%)
Jan 13, 2020 7.169 7.221 7.164 7.216 817,173 +0.06(+0.86%)
Jan 10, 2020 7.128 7.179 7.113 7.154 981,697 +0.04(+0.58%)
Jan 09, 2020 7.159 7.179 7.102 7.113 1,181,102 -0.04(-0.50%)
Jan 08, 2020 7.159 7.174 7.118 7.149 1,077,208 -0.01(-0.07%)
Jan 07, 2020 7.133 7.210 7.133 7.154 924,362 -0.03(-0.36%)
Jan 06, 2020 7.102 7.195 7.102 7.179 1,156,732 +0.08(+1.09%)
Jan 03, 2020 7.061 7.128 7.058 7.102 875,100 +0.02(+0.22%)
Jan 02, 2020 7.102 7.107 7.051 7.087 1,146,362 +0.01(+0.15%)
Dec 31, 2019 7.051 7.092 7.046 7.076 766,562 +0.01(+0.15%)
Dec 30, 2019 7.071 7.107 7.035 7.066 1,104,729 -0.03(-0.44%)
Dec 27, 2019 7.123 7.128 7.063 7.097 985,386 -0.01(-0.15%)
Dec 26, 2019 7.138 7.138 7.056 7.107 909,887 -0.02(-0.22%)
Dec 24, 2019 7.107 7.154 7.087 7.123 686,178 +0.03(+0.44%)
Dec 23, 2019 7.113 7.128 7.051 7.092 1,450,325 -0.02(-0.29%)
Dec 20, 2019 7.118 7.143 7.082 7.113 2,685,104 +0.01(+0.15%)
Dec 19, 2019 7.071 7.133 7.061 7.102 1,135,197 +0.03(+0.44%)
Dec 18, 2019 7.128 7.136 7.066 7.071 843,374 -0.06(-0.79%)
Dec 17, 2019 7.087 7.133 7.087 7.128 972,843 +0.04(+0.51%)
Dec 16, 2019 6.984 7.113 6.984 7.092 1,872,080 +0.12(+1.77%)
Dec 13, 2019 6.927 6.999 6.927 6.968 848,888 +0.02(+0.22%)
Dec 12, 2019 6.922 6.984 6.912 6.953 1,209,854 +0.06(+0.82%)
Dec 11, 2019 6.936 6.941 6.886 6.896 1,168,930 -0.05(-0.65%)
Dec 10, 2019 6.941 6.946 6.921 6.941 743,325 +0.00(+0.00%)
Dec 09, 2019 6.936 6.992 6.926 6.941 1,330,149 +0.02(+0.22%)
Dec 06, 2019 6.901 6.941 6.886 6.926 1,390,479 +0.05(+0.66%)
Dec 05, 2019 6.901 6.921 6.851 6.881 2,108,615 +0.09(+1.26%)
Dec 04, 2019 6.766 6.816 6.756 6.796 858,103 +0.05(+0.74%)
Dec 03, 2019 6.756 6.761 6.715 6.746 929,775 -0.03(-0.37%)
Dec 02, 2019 6.811 6.846 6.756 6.771 1,453,859 -0.01(-0.15%)
Nov 29, 2019 6.756 6.786 6.740 6.781 684,886 +0.01(+0.15%)
Nov 27, 2019 6.710 6.776 6.695 6.771 1,007,221 +0.06(+0.90%)
Nov 26, 2019 6.730 6.761 6.700 6.710 830,110 -0.03(-0.45%)
Nov 25, 2019 6.730 6.761 6.710 6.740 996,930 +0.02(+0.22%)
Nov 22, 2019 6.746 6.756 6.700 6.725 935,149 -0.01(-0.15%)
Nov 21, 2019 6.781 6.790 6.710 6.735 889,102 -0.04(-0.59%)
Nov 20, 2019 6.776 6.786 6.735 6.776 813,462 +0.00(+0.00%)
Nov 19, 2019 6.781 6.801 6.758 6.776 1,387,341 +0.03(+0.45%)
Nov 18, 2019 6.730 6.758 6.705 6.746 1,026,694 +0.01(+0.15%)
Nov 15, 2019 6.740 6.768 6.715 6.735 966,606 +0.01(+0.15%)
Nov 14, 2019 6.720 6.756 6.685 6.725 1,486,144 +0.01(+0.15%)
Nov 13, 2019 6.740 6.756 6.715 6.715 875,514 -0.05(-0.67%)
Nov 12, 2019 6.740 6.791 6.720 6.761 1,002,094 +0.04(+0.60%)
Nov 11, 2019 6.730 6.743 6.705 6.720 1,692,164 -0.02(-0.22%)
Nov 08, 2019 6.791 6.826 6.725 6.735 1,633,375 -0.05(-0.67%)
Nov 07, 2019 6.806 6.846 6.725 6.781 2,812,425 -0.01(-0.15%)
Nov 06, 2019 6.831 6.876 6.791 6.791 1,435,701 -0.04(-0.59%)
Nov 05, 2019 6.856 6.906 6.826 6.831 2,293,468 -0.03(-0.44%)
Nov 04, 2019 6.891 6.896 6.851 6.861 1,941,823 +0.01(+0.07%)
Nov 01, 2019 6.821 6.896 6.806 6.856 1,326,171 +0.04(+0.52%)
Oct 31, 2019 6.786 6.826 6.730 6.821 1,148,262 +0.03(+0.37%)
Oct 30, 2019 6.776 6.823 6.751 6.796 1,336,656 +0.02(+0.22%)
Oct 29, 2019 6.746 6.796 6.708 6.781 1,528,539 +0.02(+0.22%)
Oct 28, 2019 6.766 6.806 6.735 6.766 1,941,341 +0.02(+0.22%)
Oct 25, 2019 6.690 6.781 6.690 6.751 2,259,130 +0.05(+0.75%)
Oct 24, 2019 6.746 6.771 6.695 6.700 2,877,139 -0.04(-0.52%)
Oct 23, 2019 6.640 6.751 6.630 6.735 17,311,596 -0.07(-1.03%)
Oct 22, 2019 6.796 6.843 6.771 6.806 575,191 +0.02(+0.30%)
Oct 21, 2019 6.806 6.841 6.781 6.786 854,756 -0.02(-0.30%)
Oct 18, 2019 6.776 6.826 6.766 6.806 504,904 +0.03(+0.44%)
Oct 17, 2019 6.766 6.796 6.748 6.776 597,997 +0.03(+0.37%)
Oct 16, 2019 6.766 6.806 6.733 6.751 458,941 -0.02(-0.30%)
Oct 15, 2019 6.761 6.801 6.758 6.771 417,733 +0.03(+0.45%)
Oct 14, 2019 6.791 6.791 6.735 6.740 600,755 -0.05(-0.74%)
Oct 11, 2019 6.781 6.826 6.771 6.791 761,936 +0.05(+0.67%)
Oct 10, 2019 6.700 6.761 6.700 6.746 768,769 +0.06(+0.90%)
Oct 09, 2019 6.685 6.720 6.665 6.685 960,947 +0.00(+0.00%)
Oct 08, 2019 6.715 6.720 6.670 6.685 640,183 -0.05(-0.75%)
Oct 07, 2019 6.710 6.746 6.700 6.735 504,863 +0.02(+0.22%)
Oct 04, 2019 6.685 6.740 6.680 6.720 703,004 +0.05(+0.68%)
Oct 03, 2019 6.695 6.746 6.650 6.675 1,445,728 -0.01(-0.15%)
Oct 02, 2019 6.725 6.730 6.655 6.685 1,105,236 -0.07(-1.04%)
Oct 01, 2019 6.851 6.866 6.719 6.756 869,901 -0.09(-1.32%)
Sep 30, 2019 6.851 6.916 6.836 6.846 1,083,451 +0.01(+0.07%)
Sep 27, 2019 6.881 6.896 6.821 6.841 757,755 -0.03(-0.37%)
Sep 26, 2019 6.816 6.874 6.816 6.866 489,361 +0.05(+0.74%)
Sep 25, 2019 6.826 6.876 6.811 6.816 641,438 -0.01(-0.15%)
Sep 24, 2019 6.886 6.891 6.795 6.826 628,160 -0.06(-0.88%)
Sep 23, 2019 6.841 6.886 6.841 6.886 502,207 +0.02(+0.22%)
Sep 20, 2019 6.831 6.871 6.808 6.871 715,746 +0.05(+0.66%)
Sep 19, 2019 6.831 6.901 6.816 6.826 791,920 +0.00(+0.00%)
Sep 18, 2019 6.796 6.831 6.761 6.826 453,600 +0.04(+0.59%)
Sep 17, 2019 6.796 6.796 6.705 6.786 758,948 -0.03(-0.44%)
Sep 16, 2019 6.771 6.906 6.766 6.816 1,484,848 +0.04(+0.59%)
Sep 13, 2019 6.816 6.821 6.730 6.776 958,642 -0.03(-0.37%)
Sep 12, 2019 6.786 6.816 6.763 6.801 970,337 +0.07(+1.04%)
Sep 11, 2019 6.706 6.750 6.681 6.730 1,006,036 +0.03(+0.44%)
Sep 10, 2019 6.681 6.706 6.642 6.701 685,736 +0.03(+0.44%)
Sep 09, 2019 6.603 6.686 6.602 6.672 812,389 +0.07(+1.11%)
Sep 06, 2019 6.588 6.618 6.564 6.598 902,532 +0.01(+0.22%)
Sep 05, 2019 6.564 6.603 6.559 6.583 1,054,868 +0.03(+0.45%)
Sep 04, 2019 6.564 6.593 6.530 6.554 716,658 +0.00(+0.07%)
Sep 03, 2019 6.598 6.598 6.520 6.549 620,354 -0.06(-0.89%)
Aug 30, 2019 6.613 6.634 6.564 6.608 806,991 +0.01(+0.15%)
Aug 29, 2019 6.559 6.608 6.532 6.598 624,143 +0.07(+1.05%)
Aug 28, 2019 6.510 6.557 6.500 6.530 940,042 +0.01(+0.23%)
Aug 27, 2019 6.583 6.593 6.505 6.515 1,117,123 -0.07(-1.04%)
Aug 26, 2019 6.632 6.642 6.579 6.583 971,111 -0.00(-0.07%)
Aug 23, 2019 6.647 6.672 6.579 6.588 1,166,902 -0.07(-1.03%)
Aug 22, 2019 6.711 6.743 6.657 6.657 622,004 -0.06(-0.88%)
Aug 21, 2019 6.711 6.745 6.679 6.716 499,305 +0.01(+0.15%)
Aug 20, 2019 6.765 6.778 6.706 6.706 711,544 -0.04(-0.58%)
Aug 19, 2019 6.765 6.794 6.740 6.745 749,367 +0.01(+0.22%)
Aug 16, 2019 6.593 6.730 6.583 6.730 837,205 +0.17(+2.54%)
Aug 15, 2019 6.583 6.618 6.559 6.564 562,656 +0.00(+0.07%)
Aug 14, 2019 6.564 6.588 6.495 6.559 782,461 -0.03(-0.52%)
Aug 13, 2019 6.579 6.632 6.549 6.593 839,642 +0.04(+0.67%)
Aug 12, 2019 6.569 6.569 6.486 6.549 950,931 -0.02(-0.30%)
Aug 09, 2019 6.613 6.628 6.554 6.569 828,835 -0.06(-0.89%)
Aug 08, 2019 6.564 6.667 6.373 6.628 2,284,825 -0.00(-0.07%)
Aug 07, 2019 6.623 6.647 6.559 6.632 803,972 -0.02(-0.29%)
Aug 06, 2019 6.647 6.735 6.632 6.652 859,345 +0.03(+0.52%)
Aug 05, 2019 6.701 6.706 6.593 6.618 1,125,554 -0.11(-1.67%)
Aug 02, 2019 6.740 6.760 6.681 6.730 691,036 -0.01(-0.15%)
Aug 01, 2019 6.755 6.770 6.729 6.740 646,595 -0.00(-0.07%)
Jul 31, 2019 6.784 6.784 6.711 6.745 614,432 -0.04(-0.58%)
Jul 30, 2019 6.730 6.784 6.701 6.784 808,704 +0.05(+0.80%)
Jul 29, 2019 6.784 6.784 6.721 6.730 701,000 -0.05(-0.79%)
Jul 26, 2019 6.789 6.804 6.775 6.784 471,170 -0.02(-0.29%)
Jul 25, 2019 6.789 6.809 6.770 6.804 667,555 +0.01(+0.22%)
Jul 24, 2019 6.750 6.792 6.740 6.789 815,508 +0.04(+0.58%)
Jul 23, 2019 6.716 6.765 6.711 6.750 1,117,264 +0.03(+0.44%)
Jul 22, 2019 6.691 6.730 6.667 6.721 1,001,355 +0.05(+0.81%)
Jul 19, 2019 6.677 6.721 6.667 6.667 648,165 -0.00(-0.07%)
Jul 18, 2019 6.667 6.721 6.657 6.672 886,486 +0.02(+0.37%)
Jul 17, 2019 6.691 6.711 6.637 6.647 1,690,787 -0.04(-0.59%)
Jul 16, 2019 6.716 6.755 6.662 6.686 1,468,181 -0.03(-0.44%)
Jul 15, 2019 6.760 6.762 6.711 6.716 1,100,458 -0.04(-0.65%)
Jul 12, 2019 6.716 6.760 6.716 6.760 1,299,189 +0.04(+0.66%)
Jul 11, 2019 6.721 6.750 6.701 6.716 2,322,184 +0.00(+0.00%)
Jul 10, 2019 6.686 6.721 6.647 6.716 2,770,331 +0.04(+0.59%)
Jul 09, 2019 6.672 6.711 6.652 6.677 12,628,750 -0.18(-2.57%)
Jul 08, 2019 6.863 6.882 6.828 6.853 657,327 -0.01(-0.21%)
Jul 05, 2019 6.882 6.882 6.848 6.868 253,754 -0.02(-0.36%)
Jul 03, 2019 6.873 6.902 6.843 6.892 387,674 +0.03(+0.50%)
Jul 02, 2019 6.838 6.877 6.799 6.858 516,133 +0.04(+0.65%)
Jul 01, 2019 6.887 6.902 6.809 6.814 645,040 -0.03(-0.43%)
Jun 28, 2019 6.784 6.858 6.765 6.843 757,792 +0.09(+1.31%)
Jun 27, 2019 6.765 6.794 6.716 6.755 792,646 +0.00(+0.00%)
Jun 26, 2019 6.735 6.809 6.642 6.755 1,037,607 +0.01(+0.15%)
Jun 25, 2019 6.873 6.873 6.735 6.745 1,143,315 -0.11(-1.64%)
Jun 24, 2019 6.902 6.926 6.848 6.858 566,380 -0.02(-0.36%)
Jun 21, 2019 6.848 6.902 6.819 6.882 507,508 +0.03(+0.50%)
Jun 20, 2019 6.946 6.946 6.814 6.848 576,787 -0.09(-1.27%)
Jun 19, 2019 6.853 6.946 6.853 6.936 774,520 +0.08(+1.22%)
Jun 18, 2019 6.873 6.912 6.848 6.853 452,382 +0.01(+0.21%)
Jun 17, 2019 6.877 6.885 6.809 6.838 523,144 -0.04(-0.64%)
Jun 14, 2019 6.882 6.902 6.877 6.882 400,739 +0.01(+0.14%)
Jun 13, 2019 6.882 6.895 6.838 6.873 605,282 +0.01(+0.14%)
Jun 12, 2019 6.858 6.863 6.796 6.863 735,870 +0.01(+0.14%)
Jun 11, 2019 6.853 6.877 6.820 6.853 540,799 -0.00(-0.07%)
Jun 10, 2019 6.820 6.858 6.820 6.858 555,478 +0.04(+0.63%)
Jun 07, 2019 6.786 6.820 6.772 6.815 596,355 +0.03(+0.42%)
Jun 06, 2019 6.781 6.824 6.777 6.786 866,604 +0.00(+0.07%)
Jun 05, 2019 6.772 6.791 6.748 6.781 845,825 +0.01(+0.21%)
Jun 04, 2019 6.734 6.777 6.712 6.767 777,140 +0.05(+0.71%)
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.