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 )

12.59 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 10.82 10.87 10.60 10.63 473,838 -0.21(-1.92%)
Apr 28, 2022 10.77 10.83 10.60 10.83 398,182 +0.11(+1.04%)
Apr 27, 2022 10.71 10.79 10.65 10.72 438,397 +0.06(+0.60%)
Apr 26, 2022 10.89 10.89 10.63 10.66 547,229 -0.22(-1.98%)
Apr 25, 2022 10.71 10.91 10.67 10.87 719,362 +0.01(+0.07%)
Apr 22, 2022 10.91 10.91 10.70 10.87 688,719 -0.06(-0.51%)
Apr 21, 2022 10.99 10.99 10.88 10.92 531,894 -0.02(-0.15%)
Apr 20, 2022 10.87 10.96 10.87 10.94 270,132 +0.08(+0.74%)
Apr 19, 2022 10.91 10.93 10.84 10.86 366,717 -0.05(-0.44%)
Apr 18, 2022 10.83 10.92 10.82 10.91 199,003 +0.08(+0.74%)
Apr 14, 2022 10.90 10.93 10.79 10.83 326,488 -0.07(-0.66%)
Apr 13, 2022 10.79 10.93 10.79 10.90 428,539 +0.11(+1.04%)
Apr 12, 2022 10.83 10.90 10.79 10.79 415,213 -0.06(-0.59%)
Apr 11, 2022 10.80 10.87 10.79 10.85 361,217 -0.03(-0.29%)
Apr 08, 2022 10.88 10.94 10.84 10.88 470,494 +0.02(+0.15%)
Apr 07, 2022 10.90 10.90 10.79 10.87 232,132 -0.02(-0.15%)
Apr 06, 2022 10.98 10.99 10.86 10.88 281,110 -0.07(-0.66%)
Apr 05, 2022 11.05 11.09 10.93 10.95 367,589 -0.10(-0.94%)
Apr 04, 2022 11.14 11.14 11.01 11.06 378,172 -0.06(-0.50%)
Apr 01, 2022 11.06 11.21 11.06 11.11 912,703 +0.05(+0.43%)
Mar 31, 2022 11.07 11.15 11.03 11.07 996,107 +0.05(+0.43%)
Mar 30, 2022 11.00 11.02 10.95 11.02 344,911 +0.01(+0.07%)
Mar 29, 2022 11.02 11.07 10.99 11.01 418,417 +0.05(+0.44%)
Mar 28, 2022 10.95 11.03 10.90 10.96 465,748 +0.02(+0.22%)
Mar 25, 2022 10.93 10.94 10.89 10.94 324,903 +0.04(+0.37%)
Mar 24, 2022 10.87 10.95 10.85 10.90 335,779 +0.02(+0.22%)
Mar 23, 2022 10.91 10.93 10.83 10.87 393,082 -0.02(-0.22%)
Mar 22, 2022 10.95 10.96 10.80 10.90 334,610 +0.01(+0.07%)
Mar 21, 2022 10.77 10.97 10.77 10.89 592,028 +0.18(+1.72%)
Mar 18, 2022 10.91 10.95 10.60 10.71 1,585,174 -0.20(-1.83%)
Mar 17, 2022 10.66 10.92 10.59 10.91 579,429 +0.23(+2.17%)
Mar 16, 2022 10.76 10.78 10.59 10.68 688,185 -0.04(-0.37%)
Mar 15, 2022 10.71 10.79 10.64 10.71 820,228 +0.04(+0.37%)
Mar 14, 2022 10.86 11.01 10.65 10.68 989,923 -0.05(-0.51%)
Mar 11, 2022 10.77 10.83 10.71 10.73 419,967 +0.02(+0.15%)
Mar 10, 2022 10.65 10.75 10.57 10.71 431,695 +0.01(+0.07%)
Mar 09, 2022 10.70 10.77 10.69 10.71 447,558 +0.09(+0.81%)
Mar 08, 2022 10.52 10.72 10.46 10.62 499,372 +0.15(+1.42%)
Mar 07, 2022 10.70 10.71 10.47 10.47 633,381 -0.22(-2.05%)
Mar 04, 2022 10.68 10.76 10.66 10.69 360,449 -0.08(-0.73%)
Mar 03, 2022 10.68 10.78 10.67 10.77 251,993 +0.11(+1.03%)
Mar 02, 2022 10.71 10.79 10.64 10.66 523,761 +0.02(+0.22%)
Mar 01, 2022 10.60 10.67 10.45 10.64 339,621 +0.09(+0.82%)
Feb 28, 2022 10.51 10.57 10.36 10.55 165,458 +0.02(+0.22%)
Feb 25, 2022 10.44 10.55 10.43 10.53 307,065 +0.12(+1.13%)
Feb 24, 2022 10.27 10.43 10.12 10.41 879,484 -0.03(-0.30%)
Feb 23, 2022 10.59 10.62 10.44 10.44 195,331 -0.09(-0.89%)
Feb 22, 2022 10.66 10.66 10.49 10.54 399,803 -0.09(-0.88%)
Feb 18, 2022 10.63 0 -0.03(-0.29%)
Feb 17, 2022 10.66 10.68 10.62 10.66 195,390 -0.05(-0.44%)
Feb 16, 2022 10.71 10.76 10.68 10.71 284,547 +0.03(+0.29%)
Feb 15, 2022 10.69 10.77 10.66 10.68 172,176 +0.02(+0.15%)
Feb 14, 2022 10.73 10.76 10.58 10.66 222,604 -0.09(-0.87%)
Feb 11, 2022 10.64 10.80 10.64 10.75 762,794 +0.09(+0.88%)
Feb 10, 2022 10.71 10.77 10.65 10.66 203,430 -0.06(-0.58%)
Feb 09, 2022 10.81 10.86 10.71 10.72 225,984 -0.03(-0.29%)
Feb 08, 2022 10.72 10.79 10.71 10.75 339,539 +0.05(+0.51%)
Feb 07, 2022 10.52 10.73 10.47 10.70 527,666 +0.23(+2.16%)
Feb 04, 2022 10.41 10.50 10.34 10.47 246,613 +0.05(+0.53%)
Feb 03, 2022 10.50 10.42 10.42 255,839 -0.09(-0.82%)
Feb 02, 2022 10.46 10.54 10.44 10.50 294,096 +0.03(+0.30%)
Feb 01, 2022 10.43 10.50 10.38 10.47 210,475 +0.08(+0.75%)
Jan 31, 2022 10.31 10.39 249,444 +0.09(+0.91%)
Jan 28, 2022 10.21 10.31 10.14 10.30 230,058 +0.07(+0.69%)
Jan 27, 2022 10.33 10.38 10.21 10.23 488,411 -0.05(-0.46%)
Jan 26, 2022 10.35 10.44 10.21 10.28 292,576 -0.04(-0.38%)
Jan 25, 2022 10.07 10.36 10.01 10.32 385,872 +0.20(+2.01%)
Jan 24, 2022 10.14 10.16 9.785 10.11 780,253 -0.03(-0.31%)
Jan 21, 2022 10.20 10.24 10.08 10.14 594,861 -0.09(-0.84%)
Jan 20, 2022 10.40 10.42 10.22 10.23 258,314 -0.14(-1.36%)
Jan 19, 2022 10.45 10.48 10.36 10.37 312,430 -0.05(-0.45%)
Jan 18, 2022 10.39 10.54 10.38 10.42 258,955 +0.00(+0.00%)
Jan 14, 2022 10.42 0 -0.08(-0.74%)
Jan 13, 2022 10.76 10.76 10.49 10.50 356,012 -0.16(-1.47%)
Jan 12, 2022 10.67 10.71 10.61 10.65 322,929 +0.01(+0.07%)
Jan 11, 2022 10.63 10.67 10.57 10.64 396,139 +0.02(+0.22%)
Jan 10, 2022 10.69 10.71 10.60 10.62 210,721 -0.06(-0.59%)
Jan 07, 2022 10.66 10.71 10.64 10.68 317,349 +0.05(+0.51%)
Jan 06, 2022 10.65 10.70 10.61 10.63 347,943 +0.00(+0.00%)
Jan 05, 2022 10.70 10.73 10.61 10.63 492,629 -0.09(-0.80%)
Jan 04, 2022 10.80 10.82 10.67 10.71 352,429 +0.02(+0.15%)
Jan 03, 2022 10.71 10.72 10.64 10.70 319,306 -0.01(-0.07%)
Dec 31, 2021 10.67 10.73 10.64 10.71 259,562 +0.02(+0.22%)
Dec 30, 2021 10.80 10.80 10.67 10.68 473,391 -0.02(-0.22%)
Dec 29, 2021 10.71 10.82 10.70 10.71 347,714 -0.01(-0.07%)
Dec 28, 2021 10.71 10.84 10.67 10.71 589,749 +0.02(+0.15%)
Dec 27, 2021 10.66 10.71 10.58 10.70 332,614 +0.09(+0.81%)
Dec 23, 2021 10.59 10.66 10.53 10.61 335,108 +0.13(+1.27%)
Dec 22, 2021 10.40 10.54 10.39 10.48 248,677 +0.10(+0.98%)
Dec 21, 2021 10.36 10.51 10.34 10.38 501,652 +0.07(+0.68%)
Dec 20, 2021 10.19 10.33 10.13 10.31 491,118 +0.04(+0.38%)
Dec 17, 2021 10.32 10.36 10.14 10.27 1,549,772 -0.09(-0.83%)
Dec 16, 2021 10.39 10.46 10.25 10.36 489,522 -0.05(-0.45%)
Dec 15, 2021 10.43 10.53 10.29 10.40 352,478 +0.00(+0.00%)
Dec 14, 2021 10.45 10.52 10.39 10.40 344,841 -0.02(-0.22%)
Dec 13, 2021 10.51 10.51 10.40 10.43 337,595 -0.06(-0.58%)
Dec 10, 2021 10.54 10.56 10.46 10.49 286,241 +0.04(+0.37%)
Dec 09, 2021 10.49 10.49 10.36 10.45 226,529 -0.04(-0.36%)
Dec 08, 2021 10.50 10.56 10.46 10.49 229,342 -0.02(-0.15%)
Dec 07, 2021 10.51 10.59 10.47 10.50 256,871 +0.01(+0.07%)
Dec 06, 2021 10.39 10.54 10.38 10.49 281,316 +0.10(+0.96%)
Dec 03, 2021 10.42 10.43 10.33 10.39 235,973 -0.03(-0.29%)
Dec 02, 2021 10.36 10.48 10.35 10.43 254,499 +0.11(+1.04%)
Dec 01, 2021 10.39 10.45 10.32 10.32 284,318 +0.01(+0.07%)
Nov 30, 2021 10.34 10.35 10.23 10.31 403,409 -0.07(-0.66%)
Nov 29, 2021 10.41 10.43 10.33 10.38 216,420 +0.05(+0.44%)
Nov 26, 2021 10.32 10.50 10.20 10.33 234,901 -0.08(-0.73%)
Nov 24, 2021 10.41 10.46 10.34 10.41 273,505 +0.02(+0.22%)
Nov 23, 2021 10.47 10.51 10.39 10.39 267,729 -0.05(-0.44%)
Nov 22, 2021 10.47 10.49 10.43 10.43 205,590 +0.02(+0.15%)
Nov 19, 2021 10.50 10.54 10.39 10.42 260,901 -0.13(-1.23%)
Nov 18, 2021 10.49 10.56 10.52 10.55 264,654 +0.04(+0.36%)
Nov 17, 2021 10.55 10.55 10.47 10.51 178,155 -0.04(-0.36%)
Nov 16, 2021 10.64 10.66 10.48 10.55 182,866 +0.00(+0.00%)
Nov 15, 2021 10.65 10.65 10.52 10.55 210,952 -0.04(-0.36%)
Nov 12, 2021 10.60 10.63 10.55 10.59 163,919 -0.03(-0.29%)
Nov 11, 2021 10.56 10.65 10.56 10.62 200,237 +0.05(+0.43%)
Nov 10, 2021 10.62 10.57 212,816 -0.02(-0.14%)
Nov 09, 2021 10.66 10.66 10.58 10.59 309,939 -0.11(-1.00%)
Nov 08, 2021 10.68 10.75 10.65 10.69 673,578 +0.00(+0.00%)
Nov 05, 2021 10.60 10.72 10.54 10.69 366,044 +0.15(+1.38%)
Nov 04, 2021 10.62 10.66 10.34 10.55 510,718 -0.10(-0.93%)
Nov 03, 2021 10.76 10.76 10.64 10.65 398,759 -0.10(-0.92%)
Nov 02, 2021 10.70 10.76 10.68 10.75 271,283 +0.05(+0.43%)
Nov 01, 2021 10.73 10.75 10.66 10.70 257,016 -0.05(-0.43%)
Oct 29, 2021 10.78 10.78 10.71 10.75 154,523 -0.01(-0.07%)
Oct 28, 2021 10.67 10.77 10.65 10.75 212,274 +0.08(+0.79%)
Oct 27, 2021 10.61 10.69 10.59 10.67 179,322 +0.04(+0.36%)
Oct 26, 2021 10.65 10.69 10.63 391,497 -0.02(-0.14%)
Oct 25, 2021 10.75 10.78 10.61 10.65 495,465 -0.11(-0.99%)
Oct 22, 2021 10.65 10.77 10.75 270,147 +0.09(+0.86%)
Oct 21, 2021 10.59 10.66 10.59 10.66 227,383 +0.07(+0.65%)
Oct 20, 2021 10.59 10.78 10.56 10.59 303,628 +0.01(+0.07%)
Oct 19, 2021 10.47 10.61 10.45 10.59 460,579 +0.15(+1.39%)
Oct 18, 2021 10.43 10.48 10.41 10.44 268,979 +0.02(+0.15%)
Oct 15, 2021 10.46 10.50 10.40 10.43 260,409 +0.00(+0.00%)
Oct 14, 2021 10.47 10.48 10.36 10.43 318,995 -0.02(-0.15%)
Oct 13, 2021 10.35 10.44 10.33 10.44 406,202 +0.09(+0.89%)
Oct 12, 2021 10.26 10.38 10.24 10.35 251,037 +0.08(+0.74%)
Oct 11, 2021 10.28 10.33 10.25 10.27 259,594 +0.05(+0.52%)
Oct 08, 2021 10.13 10.28 10.12 10.22 206,498 +0.08(+0.75%)
Oct 07, 2021 10.32 10.32 10.14 10.14 182,708 -0.06(-0.60%)
Oct 06, 2021 10.10 10.23 10.07 10.20 239,314 +0.06(+0.60%)
Oct 05, 2021 10.22 10.25 10.12 10.14 257,018 -0.02(-0.15%)
Oct 04, 2021 10.33 10.34 10.06 10.16 706,466 -0.18(-1.77%)
Oct 01, 2021 10.20 10.35 10.20 10.34 574,326 +0.17(+1.65%)
Sep 30, 2021 10.30 10.35 10.17 10.17 610,630 -0.06(-0.60%)
Sep 29, 2021 10.24 10.25 10.18 10.23 228,183 +0.03(+0.30%)
Sep 28, 2021 10.19 10.32 10.19 10.20 422,316 -0.02(-0.22%)
Sep 27, 2021 10.20 10.28 10.15 10.23 230,958 +0.05(+0.45%)
Sep 24, 2021 10.20 10.20 10.16 10.18 227,415 -0.02(-0.15%)
Sep 23, 2021 10.24 10.30 10.19 10.20 262,923 -0.05(-0.45%)
Sep 22, 2021 10.18 10.30 10.18 10.24 273,961 +0.10(+0.98%)
Sep 21, 2021 10.07 10.20 10.03 10.14 503,664 +0.23(+2.31%)
Sep 20, 2021 9.860 9.944 9.799 9.913 501,202 -0.03(-0.31%)
Sep 17, 2021 10.02 10.09 9.921 9.944 935,318 -0.11(-1.14%)
Sep 16, 2021 10.23 10.23 10.02 10.06 500,559 -0.19(-1.86%)
Sep 15, 2021 10.09 10.27 10.00 10.25 575,695 +0.15(+1.51%)
Sep 14, 2021 10.11 10.15 10.07 10.10 532,983 +0.02(+0.22%)
Sep 13, 2021 10.10 10.10 9.910 10.07 501,158 +0.04(+0.37%)
Sep 10, 2021 10.10 10.11 9.985 10.04 490,110 -0.02(-0.15%)
Sep 09, 2021 9.940 10.13 9.917 10.05 322,005 +0.13(+1.36%)
Sep 08, 2021 9.947 10.01 9.902 9.917 354,341 -0.01(-0.08%)
Sep 07, 2021 10.10 10.10 9.910 9.925 460,972 -0.17(-1.70%)
Sep 03, 2021 10.10 10.13 10.06 10.10 159,831 +0.00(+0.00%)
Sep 02, 2021 10.02 10.12 10.01 10.10 275,238 +0.04(+0.37%)
Sep 01, 2021 10.05 10.11 9.999 10.06 263,008 +0.07(+0.67%)
Aug 31, 2021 9.947 10.05 9.947 9.992 261,844 +0.02(+0.22%)
Aug 30, 2021 10.13 10.13 9.962 9.970 206,748 -0.11(-1.11%)
Aug 27, 2021 9.999 10.10 9.999 10.08 293,565 +0.08(+0.82%)
Aug 26, 2021 10.08 10.09 9.960 9.999 292,647 -0.08(-0.82%)
Aug 25, 2021 10.02 10.09 9.999 10.08 365,250 +0.05(+0.52%)
Aug 24, 2021 9.955 10.07 9.947 10.03 338,169 +0.13(+1.28%)
Aug 23, 2021 9.902 9.970 9.738 9.902 385,094 +0.04(+0.45%)
Aug 20, 2021 9.626 9.902 9.573 9.857 349,547 +0.27(+2.81%)
Aug 19, 2021 9.917 9.925 9.573 9.588 860,086 -0.38(-3.82%)
Aug 18, 2021 10.05 10.05 9.947 9.970 188,043 -0.07(-0.67%)
Aug 17, 2021 10.04 10.07 9.917 10.04 405,953 -0.04(-0.37%)
Aug 16, 2021 10.10 10.12 10.01 10.07 219,376 -0.04(-0.37%)
Aug 13, 2021 10.13 10.14 10.08 10.11 231,584 +0.01(+0.07%)
Aug 12, 2021 10.07 10.13 10.02 10.10 239,822 +0.02(+0.22%)
Aug 11, 2021 10.09 10.09 10.01 10.08 237,256 +0.07(+0.75%)
Aug 10, 2021 10.01 10.07 9.925 10.01 260,688 +0.01(+0.07%)
Aug 09, 2021 10.07 10.08 9.992 9.999 295,528 -0.05(-0.52%)
Aug 06, 2021 10.05 10.12 9.999 10.05 235,251 +0.02(+0.22%)
Aug 05, 2021 9.955 10.07 9.910 10.03 166,709 +0.14(+1.44%)
Aug 04, 2021 9.940 9.962 9.835 9.887 219,158 -0.09(-0.90%)
Aug 03, 2021 9.992 10.04 9.828 9.977 389,702 +0.00(+0.00%)
Aug 02, 2021 10.04 10.07 9.940 9.977 487,438 -0.01(-0.07%)
Jul 30, 2021 10.05 10.09 9.947 9.985 427,437 -0.04(-0.45%)
Jul 29, 2021 10.16 10.17 10.03 10.03 346,477 -0.04(-0.44%)
Jul 28, 2021 10.07 10.11 9.999 10.07 455,237 +0.02(+0.22%)
Jul 27, 2021 10.09 10.09 10.01 10.05 376,375 -0.06(-0.59%)
Jul 26, 2021 10.01 10.13 9.999 10.11 270,847 +0.09(+0.90%)
Jul 23, 2021 10.13 10.15 10.01 10.02 354,598 -0.04(-0.37%)
Jul 22, 2021 10.09 10.09 9.985 10.06 269,574 -0.04(-0.44%)
Jul 21, 2021 9.943 10.16 9.943 10.10 307,407 +0.08(+0.82%)
Jul 20, 2021 10.06 10.10 9.831 10.02 328,583 +0.17(+1.75%)
Jul 19, 2021 9.865 9.872 9.689 9.850 634,560 -0.09(-0.90%)
Jul 16, 2021 9.970 10.06 9.940 9.940 365,443 +0.00(+0.00%)
Jul 15, 2021 10.07 10.15 9.921 9.940 604,467 -0.14(-1.41%)
Jul 14, 2021 10.20 10.22 10.03 10.08 356,478 -0.06(-0.59%)
Jul 13, 2021 10.20 10.21 10.09 10.14 365,358 -0.06(-0.59%)
Jul 12, 2021 10.06 10.22 9.947 10.20 566,379 +0.15(+1.49%)
Jul 09, 2021 9.880 10.07 9.850 10.05 529,159 +0.20(+2.05%)
Jul 08, 2021 9.887 9.917 9.678 9.850 441,054 -0.09(-0.90%)
Jul 07, 2021 10.01 10.01 9.850 9.940 461,486 -0.09(-0.89%)
Jul 06, 2021 10.13 10.16 9.955 10.03 623,474 -0.07(-0.67%)
Jul 02, 2021 10.04 10.11 9.940 10.10 825,747 +0.16(+1.66%)
Jul 01, 2021 9.902 9.962 9.790 9.932 997,205 +0.09(+0.91%)
Jun 30, 2021 9.566 9.932 9.506 9.843 3,449,635 +0.33(+3.46%)
Jun 29, 2021 9.618 9.656 9.491 9.514 337,768 -0.07(-0.70%)
Jun 28, 2021 9.618 9.663 9.551 9.581 674,872 -0.03(-0.31%)
Jun 25, 2021 9.715 9.730 9.603 9.611 404,178 -0.10(-1.00%)
Jun 24, 2021 9.715 9.775 9.671 9.708 232,069 +0.04(+0.39%)
Jun 23, 2021 9.626 9.715 9.611 9.671 488,554 +0.05(+0.54%)
Jun 22, 2021 9.805 9.813 9.588 9.618 889,752 -0.18(-1.83%)
Jun 21, 2021 9.611 9.798 9.596 9.798 553,161 +0.22(+2.34%)
Jun 18, 2021 9.693 9.768 9.517 9.573 925,139 -0.16(-1.61%)
Jun 17, 2021 9.872 9.902 9.626 9.730 702,722 -0.15(-1.51%)
Jun 16, 2021 9.738 9.918 9.738 9.880 795,386 +0.10(+1.07%)
Jun 15, 2021 9.957 9.957 9.730 9.775 612,546 -0.10(-0.98%)
Jun 14, 2021 9.865 9.938 9.836 9.872 739,693 +0.01(+0.07%)
Jun 11, 2021 9.989 9.989 9.755 9.865 572,678 +0.10(+1.05%)
Jun 10, 2021 10.05 10.05 9.726 9.763 832,594 -0.23(-2.34%)
Jun 09, 2021 9.916 10.02 9.872 9.997 369,670 +0.08(+0.81%)
Jun 08, 2021 9.850 9.938 9.829 9.916 323,409 +0.07(+0.74%)
Jun 07, 2021 9.785 9.887 9.748 9.843 616,647 +0.10(+0.97%)
Jun 04, 2021 9.755 9.770 9.704 9.748 514,872 +0.04(+0.38%)
Jun 03, 2021 9.755 9.785 9.675 9.712 355,316 -0.04(-0.37%)
Jun 02, 2021 9.748 9.785 9.690 9.748 409,236 +0.04(+0.38%)
Jun 01, 2021 9.777 9.777 9.653 9.712 535,894 +0.01(+0.08%)
May 28, 2021 9.697 9.704 9.620 9.704 293,384 +0.02(+0.23%)
May 27, 2021 9.624 9.697 9.536 9.682 679,183 +0.10(+0.99%)
May 26, 2021 9.514 9.613 9.500 9.587 265,656 +0.09(+0.92%)
May 25, 2021 9.639 9.664 9.492 9.500 206,116 -0.11(-1.14%)
May 24, 2021 9.609 9.628 9.529 9.609 283,313 +0.00(+0.00%)
May 21, 2021 9.587 9.631 9.522 9.609 359,913 -0.01(-0.08%)
May 20, 2021 9.646 9.653 9.566 9.617 281,552 +0.04(+0.38%)
May 19, 2021 9.551 9.602 9.430 9.580 444,909 +0.01(+0.15%)
May 18, 2021 9.514 9.653 9.492 9.566 315,743 +0.07(+0.77%)
May 17, 2021 9.456 9.566 9.404 9.492 283,168 +0.04(+0.46%)
May 14, 2021 9.427 9.522 9.397 9.449 400,765 +0.10(+1.02%)
May 13, 2021 9.207 9.419 9.207 9.354 476,655 +0.18(+1.99%)
May 12, 2021 9.397 9.463 9.142 9.171 1,348,395 -0.23(-2.41%)
May 11, 2021 9.412 9.561 9.383 9.397 715,592 -0.09(-0.92%)
May 10, 2021 9.573 9.653 9.485 9.485 487,310 -0.09(-0.99%)
May 07, 2021 9.536 9.584 9.419 9.580 486,993 +0.07(+0.77%)
May 06, 2021 9.390 9.551 9.354 9.507 1,261,965 +0.18(+1.88%)
May 05, 2021 9.368 9.376 9.244 9.332 762,105 -0.02(-0.23%)
May 04, 2021 9.500 9.522 9.281 9.354 881,399 -0.15(-1.54%)
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.