Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portman Ridge Finance Corp (NQ: PTMN )

19.57 +0.18 (+0.93%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 23, 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 30, 2020 6.188 6.188 5.738 5.907 63,210 -0.06(-0.94%)
Apr 29, 2020 5.682 6.132 5.626 5.963 46,404 +0.36(+6.41%)
Apr 28, 2020 5.626 5.851 5.457 5.604 44,915 +0.09(+1.64%)
Apr 27, 2020 5.626 5.738 5.513 5.513 34,653 +0.00(+0.00%)
Apr 24, 2020 5.738 5.738 5.457 5.513 12,318 -0.03(-0.51%)
Apr 23, 2020 5.513 5.681 5.513 5.541 16,234 +0.06(+1.03%)
Apr 22, 2020 5.513 5.749 5.105 5.485 21,388 -0.08(-1.48%)
Apr 21, 2020 5.569 5.794 5.344 5.567 14,631 -0.00(-0.04%)
Apr 20, 2020 5.794 5.851 5.457 5.569 20,458 -0.23(-3.88%)
Apr 17, 2020 5.794 6.132 5.626 5.794 10,630 +0.11(+1.98%)
Apr 16, 2020 6.374 6.374 5.536 5.682 26,356 -0.34(-5.61%)
Apr 15, 2020 6.638 6.638 5.907 6.019 57,839 -0.68(-10.08%)
Apr 14, 2020 6.751 6.919 6.694 6.694 14,393 +0.17(+2.59%)
Apr 13, 2020 6.919 6.919 6.301 6.526 29,582 -0.39(-5.69%)
Apr 09, 2020 6.301 6.919 6.301 6.919 59,176 +0.90(+14.95%)
Apr 08, 2020 5.119 6.301 5.063 6.019 51,533 +1.07(+21.59%)
Apr 07, 2020 5.063 5.232 4.950 4.950 38,404 +0.06(+1.14%)
Apr 06, 2020 4.894 5.175 4.894 4.895 17,037 +0.20(+4.20%)
Apr 03, 2020 4.838 4.950 4.613 4.697 23,873 -0.08(-1.76%)
Apr 02, 2020 4.894 5.006 4.669 4.782 13,491 +0.08(+1.80%)
Apr 01, 2020 5.175 5.277 4.500 4.697 46,270 -0.57(-10.78%)
Mar 31, 2020 5.119 5.344 5.069 5.265 14,553 +0.36(+7.30%)
Mar 30, 2020 5.412 5.907 4.461 4.907 55,020 -0.27(-5.20%)
Mar 27, 2020 5.344 6.019 5.063 5.175 88,525 -0.21(-3.89%)
Mar 26, 2020 5.794 6.301 5.385 5.385 85,169 -0.24(-4.28%)
Mar 25, 2020 5.175 6.413 4.500 5.626 91,662 +0.68(+13.64%)
Mar 24, 2020 5.344 5.569 4.782 4.950 49,485 +0.73(+17.33%)
Mar 23, 2020 5.063 5.626 4.219 4.219 76,407 +0.00(+0.00%)
Mar 20, 2020 5.063 6.019 4.219 4.219 205,651 -1.03(-19.55%)
Mar 19, 2020 4.500 5.963 4.500 5.245 88,869 +1.03(+24.31%)
Mar 18, 2020 5.963 6.751 4.219 4.219 89,461 -1.74(-29.25%)
Mar 17, 2020 6.413 6.843 5.963 5.963 56,578 -0.62(-9.40%)
Mar 16, 2020 8.045 8.045 5.963 6.582 62,972 -1.74(-20.95%)
Mar 13, 2020 7.257 8.551 7.088 8.326 57,523 -0.25(-2.94%)
Mar 12, 2020 8.663 9.788 7.960 8.579 111,280 -0.93(-9.76%)
Mar 11, 2020 9.732 9.818 9.282 9.507 30,619 -0.23(-2.31%)
Mar 10, 2020 10.69 10.86 9.676 9.732 30,222 -0.51(-4.95%)
Mar 09, 2020 11.25 11.25 10.01 10.24 65,009 -1.35(-11.65%)
Mar 06, 2020 11.25 11.87 11.25 11.59 40,867 -0.51(-4.19%)
Mar 05, 2020 11.98 12.25 11.87 12.09 28,550 -0.34(-2.71%)
Mar 04, 2020 12.43 12.49 11.93 12.43 6,499 +0.22(+1.84%)
Mar 03, 2020 12.43 12.65 11.98 12.21 6,894 +0.06(+0.46%)
Mar 02, 2020 11.64 12.38 11.64 12.15 10,775 +0.39(+3.35%)
Feb 28, 2020 12.83 12.83 11.64 11.76 62,571 -0.39(-3.24%)
Feb 27, 2020 12.26 12.49 11.93 12.15 15,489 -0.28(-2.26%)
Feb 26, 2020 12.32 12.66 12.32 12.43 8,917 +0.06(+0.45%)
Feb 25, 2020 12.54 12.54 12.26 12.38 25,195 -0.22(-1.79%)
Feb 24, 2020 12.62 12.75 12.40 12.60 22,319 -0.17(-1.32%)
Feb 21, 2020 12.71 12.83 12.71 12.77 4,728 -0.06(-0.44%)
Feb 20, 2020 12.77 12.83 12.71 12.83 9,041 +0.00(+0.00%)
Feb 19, 2020 12.88 12.94 12.66 12.83 12,089 -0.17(-1.30%)
Feb 18, 2020 13.05 13.05 12.71 12.99 11,209 -0.06(-0.43%)
Feb 14, 2020 12.94 13.07 12.88 13.05 21,420 +0.11(+0.87%)
Feb 13, 2020 12.72 12.94 12.58 12.94 19,737 +0.05(+0.43%)
Feb 12, 2020 12.88 12.94 12.61 12.88 8,401 +0.00(+0.00%)
Feb 11, 2020 13.10 13.10 12.34 12.88 51,266 +0.00(+0.00%)
Feb 10, 2020 12.99 13.05 12.72 12.88 14,598 -0.05(-0.42%)
Feb 07, 2020 12.83 13.10 12.66 12.94 19,881 +0.16(+1.29%)
Feb 06, 2020 12.77 12.94 12.72 12.77 23,459 +0.05(+0.43%)
Feb 05, 2020 12.66 12.77 12.50 12.72 17,394 +0.05(+0.43%)
Feb 04, 2020 12.55 12.66 12.39 12.66 19,575 +0.16(+1.32%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.