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 (%)
Jun 30, 2017 5.856 5.876 5.775 5.836 1,457,960 -0.02(-0.34%)
Jun 29, 2017 5.795 5.856 5.775 5.856 635,203 +0.04(+0.69%)
Jun 28, 2017 5.775 5.846 5.775 5.816 550,206 +0.02(+0.35%)
Jun 27, 2017 5.836 5.856 5.795 5.795 844,597 -0.04(-0.69%)
Jun 26, 2017 5.816 5.836 5.785 5.836 665,953 +0.04(+0.69%)
Jun 23, 2017 5.775 5.816 5.759 5.795 506,219 +0.04(+0.70%)
Jun 22, 2017 5.775 5.795 5.735 5.755 680,225 -0.02(-0.35%)
Jun 21, 2017 5.795 5.795 5.735 5.775 391,244 -0.02(-0.35%)
Jun 20, 2017 5.816 5.836 5.775 5.795 766,923 +0.00(+0.00%)
Jun 19, 2017 5.816 5.856 5.785 5.795 853,199 +0.02(+0.35%)
Jun 16, 2017 5.816 5.816 5.735 5.775 1,094,640 -0.04(-0.69%)
Jun 15, 2017 5.816 5.846 5.695 5.816 1,316,825 +0.02(+0.35%)
Jun 14, 2017 5.795 5.816 5.755 5.795 1,296,073 +0.02(+0.28%)
Jun 13, 2017 5.760 5.799 5.701 5.779 1,341,908 +0.04(+0.68%)
Jun 12, 2017 5.740 5.779 5.701 5.740 800,681 +0.00(+0.00%)
Jun 09, 2017 5.740 5.760 5.721 5.740 399,258 +0.02(+0.34%)
Jun 08, 2017 5.701 5.740 5.681 5.721 573,460 +0.02(+0.34%)
Jun 07, 2017 5.721 5.740 5.681 5.701 511,936 -0.02(-0.34%)
Jun 06, 2017 5.779 5.779 5.701 5.721 752,060 -0.06(-1.02%)
Jun 05, 2017 5.799 5.819 5.760 5.779 677,501 -0.02(-0.34%)
Jun 02, 2017 5.721 5.799 5.721 5.799 844,721 +0.08(+1.37%)
Jun 01, 2017 5.721 5.760 5.701 5.721 728,697 +0.02(+0.34%)
May 31, 2017 5.701 5.760 5.701 5.701 878,483 -0.02(-0.34%)
May 30, 2017 5.740 5.760 5.701 5.721 414,469 +0.00(+0.00%)
May 26, 2017 5.721 5.760 5.681 5.721 417,256 +0.04(+0.69%)
May 25, 2017 5.740 5.760 5.681 5.681 519,061 -0.06(-1.02%)
May 24, 2017 5.799 5.799 5.691 5.740 695,923 -0.02(-0.34%)
May 23, 2017 5.740 5.760 5.701 5.760 429,616 +0.06(+1.03%)
May 22, 2017 5.681 5.740 5.674 5.701 434,325 +0.04(+0.69%)
May 19, 2017 5.681 5.701 5.623 5.662 797,373 +0.00(+0.00%)
May 18, 2017 5.642 5.681 5.623 5.662 718,481 +0.02(+0.35%)
May 17, 2017 5.642 5.662 5.603 5.642 467,222 -0.04(-0.69%)
May 16, 2017 5.701 5.721 5.642 5.681 966,025 -0.04(-0.68%)
May 15, 2017 5.721 5.730 5.681 5.721 776,443 +0.02(+0.34%)
May 12, 2017 5.760 5.779 5.681 5.701 917,835 -0.08(-1.36%)
May 11, 2017 5.799 5.838 5.779 5.779 1,491,245 -0.02(-0.34%)
May 10, 2017 5.760 5.819 5.721 5.799 1,678,057 +0.02(+0.34%)
May 09, 2017 5.721 5.819 5.721 5.779 1,042,023 +0.06(+1.03%)
May 08, 2017 5.819 5.819 5.721 5.721 720,033 -0.10(-1.68%)
May 05, 2017 5.760 5.819 5.740 5.819 1,184,540 +0.10(+1.71%)
May 04, 2017 5.799 5.819 5.721 5.721 705,784 -0.10(-1.68%)
May 03, 2017 5.819 5.819 5.760 5.819 940,822 +0.00(+0.00%)
May 02, 2017 5.838 5.838 5.779 5.819 509,452 -0.02(-0.34%)
May 01, 2017 5.838 5.868 5.819 5.838 708,423 +0.00(+0.00%)
Apr 28, 2017 5.838 5.838 5.799 5.838 649,905 +0.02(+0.34%)
Apr 27, 2017 5.858 5.877 5.799 5.819 787,323 -0.02(-0.34%)
Apr 26, 2017 5.838 5.877 5.819 5.838 848,054 +0.04(+0.68%)
Apr 25, 2017 5.838 5.858 5.799 5.799 882,952 -0.02(-0.34%)
Apr 24, 2017 5.838 5.858 5.779 5.819 895,613 -0.02(-0.34%)
Apr 21, 2017 5.779 5.838 5.770 5.838 1,146,408 +0.06(+1.02%)
Apr 20, 2017 5.721 5.779 5.721 5.779 1,148,690 +0.06(+1.03%)
Apr 19, 2017 5.721 5.760 5.681 5.721 656,367 +0.00(+0.00%)
Apr 18, 2017 5.642 5.740 5.633 5.721 1,287,540 +0.10(+1.74%)
Apr 17, 2017 5.662 5.681 5.613 5.623 2,196,363 -0.02(-0.35%)
Apr 13, 2017 5.721 5.738 5.603 5.642 4,309,966 -0.10(-1.71%)
Apr 12, 2017 5.760 5.799 5.721 5.740 2,082,422 +0.02(+0.34%)
Apr 11, 2017 5.681 5.740 5.662 5.721 1,661,665 +0.02(+0.34%)
Apr 10, 2017 5.701 5.721 5.691 5.701 1,354,357 +0.02(+0.34%)
Apr 07, 2017 5.681 5.721 5.642 5.681 1,508,405 +0.02(+0.35%)
Apr 06, 2017 5.681 5.701 5.646 5.662 1,335,061 +0.00(+0.00%)
Apr 05, 2017 5.721 5.740 5.662 5.662 2,740,847 -0.06(-1.03%)
Apr 04, 2017 5.681 5.740 5.662 5.721 10,461,575 -0.14(-2.34%)
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.