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 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 03, 2021 9.640 9.669 9.508 9.522 501,917 -0.11(-1.14%)
Apr 30, 2021 9.654 9.691 9.588 9.632 465,666 -0.03(-0.30%)
Apr 29, 2021 9.669 9.706 9.592 9.662 1,116,852 +0.02(+0.23%)
Apr 28, 2021 9.625 9.662 9.581 9.640 293,178 +0.03(+0.30%)
Apr 27, 2021 9.603 9.647 9.574 9.610 375,588 +0.00(+0.00%)
Apr 26, 2021 9.574 9.625 9.530 9.610 361,903 +0.04(+0.38%)
Apr 23, 2021 9.596 9.596 9.515 9.574 393,174 +0.07(+0.77%)
Apr 22, 2021 9.566 9.574 9.501 9.501 293,775 -0.07(-0.69%)
Apr 21, 2021 9.486 9.596 9.464 9.566 261,831 +0.07(+0.73%)
Apr 20, 2021 9.522 9.558 9.493 9.497 418,025 -0.04(-0.42%)
Apr 19, 2021 9.515 9.566 9.508 9.537 434,134 +0.02(+0.23%)
Apr 16, 2021 9.479 9.559 9.471 9.515 429,079 +0.04(+0.46%)
Apr 15, 2021 9.420 9.530 9.413 9.471 285,039 +0.05(+0.54%)
Apr 14, 2021 9.522 9.559 9.398 9.420 328,745 -0.07(-0.70%)
Apr 13, 2021 9.486 9.552 9.398 9.486 456,141 -0.02(-0.23%)
Apr 12, 2021 9.493 9.588 9.464 9.508 439,258 +0.04(+0.46%)
Apr 09, 2021 9.449 9.490 9.391 9.464 319,044 +0.04(+0.47%)
Apr 08, 2021 9.435 9.449 9.361 9.420 248,317 +0.00(+0.00%)
Apr 07, 2021 9.376 9.501 9.321 9.420 526,312 +0.07(+0.74%)
Apr 06, 2021 9.310 9.354 9.303 9.350 555,170 +0.03(+0.27%)
Apr 05, 2021 9.391 9.420 9.310 9.325 373,212 -0.03(-0.31%)
Apr 01, 2021 9.127 9.354 9.112 9.354 900,206 +0.27(+2.98%)
Mar 31, 2021 9.288 9.310 9.076 9.083 1,173,593 -0.15(-1.59%)
Mar 30, 2021 9.171 9.251 9.112 9.229 478,736 +0.07(+0.72%)
Mar 29, 2021 9.229 9.266 9.098 9.164 497,408 -0.07(-0.71%)
Mar 26, 2021 9.090 9.251 9.090 9.229 629,216 +0.07(+0.80%)
Mar 25, 2021 9.024 9.186 8.966 9.156 549,856 +0.08(+0.89%)
Mar 24, 2021 9.134 9.292 9.076 9.076 455,744 +0.01(+0.08%)
Mar 23, 2021 9.171 9.259 9.024 9.068 362,778 -0.16(-1.75%)
Mar 22, 2021 9.317 9.324 9.178 9.229 505,558 -0.08(-0.83%)
Mar 19, 2021 9.171 9.332 9.127 9.306 1,483,415 +0.15(+1.64%)
Mar 18, 2021 9.391 9.420 9.127 9.156 570,612 -0.23(-2.50%)
Mar 17, 2021 9.369 9.449 9.277 9.391 827,944 +0.00(+0.00%)
Mar 16, 2021 9.522 9.618 9.266 9.391 855,115 -0.20(-2.06%)
Mar 15, 2021 9.445 9.624 9.417 9.588 853,426 +0.20(+2.14%)
Mar 12, 2021 9.345 9.402 9.266 9.388 1,360,029 +0.09(+0.92%)
Mar 11, 2021 9.295 9.316 9.216 9.302 883,586 +0.06(+0.62%)
Mar 10, 2021 9.202 9.331 9.195 9.245 916,198 +0.08(+0.86%)
Mar 09, 2021 9.209 9.273 9.084 9.166 720,019 -0.04(-0.39%)
Mar 08, 2021 9.023 9.223 8.944 9.202 697,863 +0.23(+2.59%)
Mar 05, 2021 8.994 9.041 8.708 8.969 778,955 -0.05(-0.52%)
Mar 04, 2021 9.252 9.280 8.912 9.016 824,829 -0.19(-2.10%)
Mar 03, 2021 9.152 9.295 9.080 9.209 760,006 +0.09(+0.94%)
Mar 02, 2021 8.980 9.209 8.937 9.123 1,082,555 +0.16(+1.84%)
Mar 01, 2021 8.994 9.094 8.887 8.958 817,083 +0.09(+0.97%)
Feb 26, 2021 8.801 8.915 8.729 8.872 606,769 +0.10(+1.14%)
Feb 25, 2021 9.001 9.051 8.722 8.772 757,318 -0.18(-2.00%)
Feb 24, 2021 8.758 8.994 8.758 8.951 711,509 +0.19(+2.21%)
Feb 23, 2021 8.765 8.829 8.686 8.758 433,989 -0.01(-0.08%)
Feb 22, 2021 8.765 8.822 8.686 8.765 576,026 +0.00(+0.00%)
Feb 19, 2021 8.801 8.815 8.658 8.765 513,065 -0.03(-0.37%)
Feb 18, 2021 8.850 8.930 8.715 8.797 385,001 +0.06(+0.70%)
Feb 17, 2021 8.815 8.844 8.672 8.736 567,088 -0.09(-1.05%)
Feb 16, 2021 8.851 8.901 8.794 8.829 823,509 +0.04(+0.41%)
Feb 12, 2021 8.794 8.894 8.733 8.794 510,552 +0.02(+0.24%)
Feb 11, 2021 8.672 8.930 8.629 8.772 864,904 +0.11(+1.32%)
Feb 10, 2021 8.507 8.708 8.507 8.658 744,838 +0.14(+1.68%)
Feb 09, 2021 8.521 8.579 8.478 8.514 284,271 +0.01(+0.08%)
Feb 08, 2021 8.600 8.622 8.471 8.507 723,344 -0.06(-0.75%)
Feb 05, 2021 8.536 8.722 8.507 8.572 584,146 +0.09(+1.01%)
Feb 04, 2021 8.464 8.593 8.448 8.486 403,452 +0.02(+0.25%)
Feb 03, 2021 8.328 8.478 8.314 8.464 345,875 +0.11(+1.29%)
Feb 02, 2021 8.350 8.414 8.307 8.357 323,861 +0.06(+0.69%)
Feb 01, 2021 8.206 8.321 8.142 8.299 374,958 +0.10(+1.22%)
Jan 29, 2021 8.285 8.299 7.984 8.199 564,735 -0.09(-1.12%)
Jan 28, 2021 8.350 8.414 8.256 8.292 662,105 -0.06(-0.69%)
Jan 27, 2021 8.428 8.511 8.342 8.350 678,066 -0.11(-1.27%)
Jan 26, 2021 8.414 8.557 8.385 8.457 1,126,016 +0.06(+0.77%)
Jan 25, 2021 8.378 8.477 8.360 8.393 707,455 +0.01(+0.17%)
Jan 22, 2021 8.478 8.478 8.342 8.378 524,936 -0.11(-1.35%)
Jan 21, 2021 8.507 8.521 8.407 8.493 805,223 +0.01(+0.17%)
Jan 20, 2021 8.514 8.514 8.393 8.478 617,981 +0.01(+0.17%)
Jan 19, 2021 8.507 8.521 8.414 8.464 526,575 +0.01(+0.17%)
Jan 15, 2021 8.385 8.489 8.385 8.450 323,843 +0.01(+0.08%)
Jan 14, 2021 8.421 8.471 8.342 8.443 349,842 +0.08(+0.94%)
Jan 13, 2021 8.350 8.414 8.321 8.364 362,215 +0.03(+0.34%)
Jan 12, 2021 8.328 8.458 8.328 8.335 410,859 +0.00(+0.00%)
Jan 11, 2021 8.371 8.457 8.292 8.335 579,925 -0.12(-1.44%)
Jan 08, 2021 8.428 8.471 8.350 8.457 270,637 +0.04(+0.51%)
Jan 07, 2021 8.364 8.493 8.364 8.414 423,065 +0.11(+1.38%)
Jan 06, 2021 8.357 8.443 8.278 8.299 433,718 +0.01(+0.17%)
Jan 05, 2021 8.235 8.443 8.199 8.285 986,930 +0.15(+1.85%)
Jan 04, 2021 8.235 8.235 7.984 8.135 601,013 +0.00(+0.00%)
Dec 31, 2020 8.135 8.135 8.135 697,466 +0.01(+0.09%)
Dec 30, 2020 8.206 8.271 8.113 8.128 697,466 +0.01(+0.18%)
Dec 29, 2020 8.128 8.156 7.992 8.113 631,203 -0.01(-0.09%)
Dec 28, 2020 8.163 8.292 8.120 8.120 500,817 +0.02(+0.27%)
Dec 24, 2020 8.199 8.206 8.085 8.099 201,511 -0.06(-0.70%)
Dec 23, 2020 8.128 8.221 8.099 8.156 515,797 +0.03(+0.35%)
Dec 22, 2020 8.299 8.342 8.077 8.128 520,915 -0.18(-2.16%)
Dec 21, 2020 8.299 8.436 8.264 8.307 596,029 -0.06(-0.68%)
Dec 18, 2020 8.249 8.385 8.249 8.364 1,126,259 +0.02(+0.26%)
Dec 17, 2020 8.271 8.418 8.235 8.342 836,002 -0.01(-0.09%)
Dec 16, 2020 8.271 8.357 8.221 8.350 584,751 +0.09(+1.04%)
Dec 15, 2020 8.350 8.421 8.199 8.264 609,381 +0.01(+0.17%)
Dec 14, 2020 8.368 8.438 8.200 8.249 697,818 +0.08(+1.03%)
Dec 11, 2020 8.207 8.249 8.033 8.166 846,811 -0.08(-1.02%)
Dec 10, 2020 8.263 8.288 8.180 8.249 937,362 -0.03(-0.42%)
Dec 09, 2020 8.542 8.542 8.221 8.284 576,913 -0.13(-1.49%)
Dec 08, 2020 8.445 8.581 8.368 8.410 789,134 -0.07(-0.86%)
Dec 07, 2020 8.452 8.549 8.354 8.483 780,060 +0.07(+0.79%)
Dec 04, 2020 8.501 8.581 8.361 8.417 747,085 -0.01(-0.17%)
Dec 03, 2020 8.368 8.494 8.361 8.431 557,481 +0.06(+0.67%)
Dec 02, 2020 8.410 8.466 8.333 8.375 571,471 -0.08(-0.99%)
Dec 01, 2020 8.480 8.542 8.389 8.459 1,095,974 +0.09(+1.08%)
Nov 30, 2020 8.375 8.378 8.218 8.368 850,304 +0.00(+0.00%)
Nov 27, 2020 8.368 8.420 8.295 8.368 339,440 -0.01(-0.17%)
Nov 25, 2020 8.340 8.406 8.312 8.382 686,332 +0.06(+0.76%)
Nov 24, 2020 8.263 8.361 8.221 8.319 989,348 +0.15(+1.88%)
Nov 23, 2020 7.991 8.193 7.953 8.166 826,613 +0.27(+3.40%)
Nov 20, 2020 7.852 7.928 7.845 7.897 550,785 +0.03(+0.40%)
Nov 19, 2020 7.789 7.928 7.761 7.865 504,806 +0.02(+0.27%)
Nov 18, 2020 7.879 8.026 7.831 7.845 677,895 +0.01(+0.18%)
Nov 17, 2020 7.775 7.956 7.761 7.831 841,674 -0.04(-0.49%)
Nov 16, 2020 7.838 7.914 7.806 7.869 663,732 +0.23(+3.06%)
Nov 13, 2020 7.607 7.712 7.598 7.635 577,149 +0.08(+1.11%)
Nov 12, 2020 7.593 7.733 7.485 7.551 375,236 -0.14(-1.81%)
Nov 11, 2020 7.642 7.810 7.586 7.691 463,060 +0.06(+0.82%)
Nov 10, 2020 7.286 7.698 7.265 7.628 700,188 +0.37(+5.10%)
Nov 09, 2020 7.450 7.663 7.154 7.258 1,515,770 +0.00(+0.00%)
Nov 06, 2020 7.258 7.314 7.101 7.258 871,312 +0.01(+0.10%)
Nov 05, 2020 6.630 7.272 6.630 7.251 1,488,205 +0.64(+9.71%)
Nov 04, 2020 6.351 6.651 6.351 6.609 415,835 +0.01(+0.11%)
Nov 03, 2020 6.574 6.616 6.512 6.602 357,347 +0.08(+1.28%)
Nov 02, 2020 6.365 6.581 6.355 6.519 472,693 +0.19(+3.03%)
Oct 30, 2020 6.295 6.388 6.253 6.327 960,005 -0.05(-0.82%)
Oct 29, 2020 6.358 6.428 6.242 6.379 1,201,477 -0.03(-0.54%)
Oct 28, 2020 6.484 6.539 6.330 6.414 1,026,102 -0.18(-2.75%)
Oct 27, 2020 6.588 6.658 6.560 6.595 349,794 +0.03(+0.42%)
Oct 26, 2020 6.567 6.597 6.491 6.567 443,797 -0.08(-1.26%)
Oct 23, 2020 6.560 6.693 6.560 6.651 611,681 +0.04(+0.63%)
Oct 22, 2020 6.574 6.634 6.539 6.609 369,037 +0.01(+0.21%)
Oct 21, 2020 6.602 6.679 6.532 6.595 380,656 -0.01(-0.11%)
Oct 20, 2020 6.651 6.651 6.553 6.602 345,208 +0.02(+0.26%)
Oct 19, 2020 6.749 6.777 6.581 6.585 459,094 -0.16(-2.33%)
Oct 16, 2020 6.749 6.804 6.630 6.742 448,337 +0.01(+0.10%)
Oct 15, 2020 6.735 6.826 6.707 6.735 481,415 -0.08(-1.23%)
Oct 14, 2020 6.805 6.881 6.756 6.819 575,543 +0.05(+0.72%)
Oct 13, 2020 6.770 6.826 6.745 6.770 434,869 -0.03(-0.41%)
Oct 12, 2020 6.930 6.930 6.756 6.798 578,081 -0.07(-1.02%)
Oct 09, 2020 6.902 6.923 6.833 6.867 372,826 -0.01(-0.20%)
Oct 08, 2020 6.805 6.909 6.735 6.881 510,466 +0.08(+1.13%)
Oct 07, 2020 6.867 6.909 6.693 6.805 344,471 -0.01(-0.20%)
Oct 06, 2020 6.916 6.972 6.805 6.819 319,690 -0.08(-1.11%)
Oct 05, 2020 6.951 7.014 6.881 6.895 339,405 -0.01(-0.20%)
Oct 02, 2020 6.728 6.934 6.728 6.909 501,782 +0.06(+0.92%)
Oct 01, 2020 6.693 6.854 6.623 6.847 760,430 +0.17(+2.62%)
Sep 30, 2020 6.867 6.902 6.616 6.672 940,792 -0.01(-0.10%)
Sep 29, 2020 6.840 6.874 6.602 6.679 505,837 -0.15(-2.15%)
Sep 28, 2020 6.644 6.930 6.644 6.826 794,899 +0.22(+3.27%)
Sep 25, 2020 6.435 6.630 6.435 6.609 462,522 +0.16(+2.49%)
Sep 24, 2020 6.512 6.567 6.351 6.449 932,429 -0.08(-1.18%)
Sep 23, 2020 6.763 6.804 6.498 6.525 515,937 -0.20(-3.01%)
Sep 22, 2020 6.707 6.860 6.679 6.728 443,703 +0.04(+0.63%)
Sep 21, 2020 6.756 6.763 6.616 6.686 760,790 -0.17(-2.44%)
Sep 18, 2020 6.895 6.916 6.826 6.854 761,413 -0.05(-0.71%)
Sep 17, 2020 6.756 6.951 6.742 6.902 688,348 -0.06(-0.80%)
Sep 16, 2020 7.077 7.147 6.951 6.958 583,404 -0.13(-1.77%)
Sep 15, 2020 7.272 7.304 7.021 7.084 848,798 +0.10(+1.40%)
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.