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 (%)
Sep 11, 2020 6.085 6.085 6.085 0 +0.03(+0.48%)
Sep 10, 2020 6.027 6.109 6.027 6.056 688,494 +0.03(+0.48%)
Sep 09, 2020 6.050 6.074 5.963 6.027 630,294 +0.04(+0.68%)
Sep 08, 2020 5.875 6.068 5.840 5.986 1,105,288 +0.15(+2.60%)
Sep 04, 2020 5.852 5.887 5.711 5.834 1,448,979 +0.06(+1.01%)
Sep 03, 2020 5.840 5.898 5.758 5.776 770,199 -0.05(-0.90%)
Sep 02, 2020 5.852 5.857 5.799 5.828 658,203 -0.05(-0.80%)
Sep 01, 2020 5.834 5.887 5.793 5.875 393,786 +0.04(+0.70%)
Aug 31, 2020 5.893 5.904 5.811 5.834 441,931 -0.07(-1.19%)
Aug 28, 2020 5.863 5.907 5.828 5.904 711,989 +0.09(+1.51%)
Aug 27, 2020 5.758 5.872 5.755 5.817 728,195 +0.04(+0.71%)
Aug 26, 2020 5.840 5.881 5.747 5.776 613,527 -0.08(-1.40%)
Aug 25, 2020 5.957 5.957 5.834 5.857 752,621 -0.09(-1.47%)
Aug 24, 2020 5.770 5.945 5.732 5.945 1,095,567 +0.20(+3.56%)
Aug 21, 2020 5.729 5.761 5.665 5.741 655,996 -0.01(-0.10%)
Aug 20, 2020 5.735 5.822 5.735 5.747 461,053 -0.05(-0.91%)
Aug 19, 2020 5.782 5.840 5.752 5.799 700,832 +0.03(+0.51%)
Aug 18, 2020 5.910 5.933 5.764 5.770 1,247,783 -0.15(-2.56%)
Aug 17, 2020 5.951 5.992 5.840 5.922 701,083 -0.02(-0.39%)
Aug 14, 2020 5.928 5.965 5.840 5.945 777,572 -0.04(-0.59%)
Aug 13, 2020 6.009 6.112 5.928 5.980 540,660 -0.05(-0.87%)
Aug 12, 2020 6.149 6.155 5.968 6.033 477,891 -0.05(-0.77%)
Aug 11, 2020 6.196 6.295 6.062 6.079 1,749,176 -0.04(-0.67%)
Aug 10, 2020 5.887 6.155 5.764 6.120 1,656,686 +0.29(+5.01%)
Aug 07, 2020 5.525 5.887 5.525 5.828 1,440,246 +0.27(+4.83%)
Aug 06, 2020 5.571 5.723 5.519 5.560 584,829 +0.01(+0.11%)
Aug 05, 2020 5.490 5.577 5.484 5.554 546,968 +0.12(+2.15%)
Aug 04, 2020 5.297 5.475 5.280 5.437 728,880 +0.11(+2.08%)
Aug 03, 2020 5.233 5.361 5.209 5.326 663,265 +0.08(+1.45%)
Jul 31, 2020 5.244 5.285 5.186 5.250 620,379 -0.02(-0.33%)
Jul 30, 2020 5.238 5.285 5.174 5.268 784,882 -0.05(-0.99%)
Jul 29, 2020 5.314 5.344 5.238 5.320 417,688 +0.04(+0.66%)
Jul 28, 2020 5.238 5.314 5.192 5.285 565,547 +0.04(+0.67%)
Jul 27, 2020 5.320 5.320 5.209 5.250 492,204 -0.06(-1.10%)
Jul 24, 2020 5.431 5.431 5.282 5.309 717,298 -0.12(-2.26%)
Jul 23, 2020 5.431 5.490 5.384 5.431 536,607 +0.02(+0.32%)
Jul 22, 2020 5.419 5.455 5.361 5.414 903,804 -0.03(-0.54%)
Jul 21, 2020 5.396 5.484 5.367 5.443 655,523 +0.09(+1.64%)
Jul 20, 2020 5.361 5.425 5.320 5.355 630,355 -0.02(-0.43%)
Jul 17, 2020 5.419 5.460 5.344 5.379 631,338 -0.02(-0.43%)
Jul 16, 2020 5.349 5.431 5.344 5.402 831,310 -0.02(-0.43%)
Jul 15, 2020 5.355 5.431 5.326 5.425 832,831 +0.14(+2.65%)
Jul 14, 2020 5.174 5.338 5.165 5.285 743,741 +0.05(+1.00%)
Jul 13, 2020 5.285 5.300 5.186 5.233 622,610 +0.01(+0.11%)
Jul 10, 2020 5.151 5.250 5.127 5.227 808,908 +0.08(+1.59%)
Jul 09, 2020 5.344 5.344 5.139 5.145 1,252,898 -0.20(-3.72%)
Jul 08, 2020 5.297 5.367 5.244 5.344 579,280 +0.05(+0.99%)
Jul 07, 2020 5.373 5.455 5.291 5.291 518,680 -0.13(-2.37%)
Jul 06, 2020 5.490 5.536 5.379 5.419 780,661 -0.03(-0.54%)
Jul 02, 2020 5.606 5.641 5.396 5.449 704,455 -0.08(-1.37%)
Jul 01, 2020 5.419 5.595 5.414 5.525 1,075,611 +0.10(+1.83%)
Jun 30, 2020 5.344 5.560 5.320 5.425 1,105,496 +0.06(+1.09%)
Jun 29, 2020 5.268 5.384 5.174 5.367 516,725 +0.10(+1.88%)
Jun 26, 2020 5.198 5.390 5.198 5.268 907,709 +0.02(+0.33%)
Jun 25, 2020 5.244 5.332 5.165 5.250 791,245 +0.01(+0.11%)
Jun 24, 2020 5.256 5.314 5.104 5.244 1,311,415 -0.07(-1.32%)
Jun 23, 2020 5.384 5.455 5.253 5.314 995,968 -0.05(-0.87%)
Jun 22, 2020 5.303 5.419 5.262 5.361 927,316 +0.04(+0.66%)
Jun 19, 2020 5.384 5.484 5.279 5.326 956,511 +0.07(+1.33%)
Jun 18, 2020 5.320 5.443 5.247 5.256 764,097 -0.15(-2.81%)
Jun 17, 2020 5.606 5.608 5.361 5.408 996,647 -0.20(-3.54%)
Jun 16, 2020 5.735 5.747 5.495 5.606 1,110,770 +0.08(+1.37%)
Jun 15, 2020 5.262 5.598 5.186 5.530 1,064,972 +0.21(+3.95%)
Jun 12, 2020 5.293 5.397 5.074 5.320 1,468,122 +0.29(+5.77%)
Jun 11, 2020 5.254 5.254 4.970 5.030 1,817,673 -0.39(-7.27%)
Jun 10, 2020 5.753 5.835 5.353 5.424 1,893,085 -0.27(-4.81%)
Jun 09, 2020 5.654 5.759 5.507 5.698 1,252,103 -0.03(-0.48%)
Jun 08, 2020 5.737 5.808 5.654 5.726 1,471,345 +0.21(+3.77%)
Jun 05, 2020 5.643 5.753 5.452 5.517 2,012,736 +0.08(+1.51%)
Jun 04, 2020 5.375 5.457 5.260 5.435 767,582 +0.02(+0.30%)
Jun 03, 2020 5.342 5.446 5.293 5.419 1,027,409 +0.19(+3.56%)
Jun 02, 2020 5.342 5.359 5.128 5.233 1,523,506 -0.08(-1.44%)
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.