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 (%)
Aug 31, 2011 3.349 3.408 3.196 3.408 190,051 +0.10(+2.92%)
Aug 30, 2011 3.209 3.314 3.196 3.311 113,814 +0.09(+2.75%)
Aug 29, 2011 3.231 3.250 3.196 3.223 166,995 +0.02(+0.59%)
Aug 26, 2011 3.231 3.271 3.169 3.204 374,510 -0.03(-1.08%)
Aug 25, 2011 3.384 3.384 3.236 3.239 346,826 -0.13(-3.75%)
Aug 24, 2011 3.255 3.371 3.207 3.365 162,110 +0.12(+3.55%)
Aug 23, 2011 3.142 3.250 3.107 3.250 221,689 +0.13(+4.22%)
Aug 22, 2011 3.320 3.330 3.097 3.118 263,574 -0.13(-4.13%)
Aug 19, 2011 3.169 3.344 3.169 3.252 74,520 +0.04(+1.17%)
Aug 18, 2011 3.328 3.344 3.102 3.215 259,526 -0.22(-6.34%)
Aug 17, 2011 3.416 3.483 3.395 3.432 229,348 +0.02(+0.71%)
Aug 16, 2011 3.199 3.465 3.196 3.408 417,560 +0.19(+6.02%)
Aug 15, 2011 3.212 3.244 3.158 3.215 221,026 +0.06(+1.79%)
Aug 12, 2011 3.174 3.231 3.075 3.158 173,206 -0.02(-0.51%)
Aug 11, 2011 2.892 3.183 2.860 3.174 197,207 +0.28(+9.75%)
Aug 10, 2011 2.927 2.954 2.686 2.892 365,328 -0.09(-3.06%)
Aug 09, 2011 3.217 3.048 2.812 2.984 402,886 -0.02(-0.80%)
Aug 08, 2011 3.217 3.303 2.997 3.008 287,698 -0.28(-8.57%)
Aug 05, 2011 3.274 3.346 3.250 3.290 353,837 +0.04(+1.24%)
Aug 04, 2011 3.328 3.344 3.161 3.250 445,121 -0.11(-3.35%)
Aug 03, 2011 3.354 3.374 3.317 3.362 315,017 +0.01(+0.24%)
Aug 02, 2011 3.346 3.373 3.307 3.354 108,653 -0.01(-0.16%)
Aug 01, 2011 3.311 3.371 3.311 3.360 73,638 +0.08(+2.46%)
Jul 29, 2011 3.303 3.303 3.223 3.279 402,398 -0.08(-2.40%)
Jul 28, 2011 3.368 3.368 3.344 3.360 82,775 -0.02(-0.56%)
Jul 27, 2011 3.349 3.381 3.328 3.379 161,775 +0.02(+0.48%)
Jul 26, 2011 3.368 3.411 3.341 3.362 156,413 -0.02(-0.56%)
Jul 25, 2011 3.414 3.424 3.365 3.381 122,001 -0.06(-1.64%)
Jul 22, 2011 3.483 3.489 3.384 3.438 174,461 -0.06(-1.69%)
Jul 21, 2011 3.502 3.518 3.411 3.497 155,535 +0.01(+0.15%)
Jul 20, 2011 3.491 3.493 3.451 3.491 103,410 -0.01(-0.31%)
Jul 19, 2011 3.513 3.526 3.465 3.502 99,650 -0.01(-0.31%)
Jul 18, 2011 3.567 3.567 3.478 3.513 76,635 -0.08(-2.17%)
Jul 15, 2011 3.537 3.593 3.532 3.591 160,424 +0.06(+1.83%)
Jul 14, 2011 3.548 3.564 3.481 3.526 116,748 -0.02(-0.61%)
Jul 13, 2011 3.510 3.548 3.465 3.548 155,617 +0.04(+1.23%)
Jul 12, 2011 3.502 3.518 3.491 3.505 48,624 -0.01(-0.31%)
Jul 11, 2011 3.550 3.596 3.499 3.516 195,718 -0.07(-1.95%)
Jul 08, 2011 3.483 3.607 3.470 3.585 231,794 +0.06(+1.83%)
Jul 07, 2011 3.502 3.524 3.473 3.521 217,455 +0.04(+1.24%)
Jul 06, 2011 3.505 3.556 3.451 3.478 767,529 -0.02(-0.61%)
Jul 05, 2011 3.494 3.532 3.476 3.499 82,704 +0.01(+0.31%)
Jul 01, 2011 3.414 3.505 3.414 3.489 186,696 +0.08(+2.28%)
Jun 30, 2011 3.416 3.424 3.336 3.411 222,739 -0.03(-0.94%)
Jun 29, 2011 3.481 3.508 3.424 3.443 236,385 +0.01(+0.39%)
Jun 28, 2011 3.438 3.532 3.371 3.430 563,128 -0.01(-0.16%)
Jun 27, 2011 3.379 3.438 3.330 3.435 343,844 +0.05(+1.59%)
Jun 24, 2011 3.354 3.438 3.303 3.381 3,064,459 +0.02(+0.48%)
Jun 23, 2011 3.268 3.379 3.250 3.365 482,318 +0.05(+1.46%)
Jun 22, 2011 3.384 3.395 3.228 3.317 631,855 -0.07(-2.14%)
Jun 21, 2011 3.424 3.438 3.357 3.389 210,895 -0.03(-0.79%)
Jun 20, 2011 3.392 3.424 3.389 3.416 322,021 -0.05(-1.40%)
Jun 17, 2011 3.524 3.524 3.465 3.465 228,830 -0.03(-1.00%)
Jun 16, 2011 3.483 3.499 3.451 3.499 180,724 +0.01(+0.15%)
Jun 15, 2011 3.518 3.537 3.470 3.494 842,545 -0.04(-1.14%)
Jun 14, 2011 3.567 3.567 3.505 3.534 536,099 -0.02(-0.68%)
Jun 13, 2011 3.604 3.604 3.545 3.559 336,326 +0.01(+0.38%)
Jun 10, 2011 3.626 3.639 3.505 3.545 1,572,882 -0.09(-2.58%)
Jun 09, 2011 3.572 3.642 3.572 3.639 164,203 +0.06(+1.73%)
Jun 08, 2011 3.612 3.612 3.559 3.577 285,099 +0.01(+0.23%)
Jun 07, 2011 3.612 3.612 3.559 3.569 185,322 -0.02(-0.45%)
Jun 06, 2011 3.604 3.604 3.545 3.585 175,853 +0.02(+0.53%)
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.