Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

20.49 +0.18 (+0.89%)
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 (%)
May 29, 2020 7.324 8.001 7.200 8.001 31,961 +0.68(+9.24%)
May 28, 2020 7.385 7.508 7.016 7.324 33,914 -0.06(-0.83%)
May 27, 2020 7.262 7.385 7.170 7.385 36,697 +0.31(+4.35%)
May 26, 2020 7.139 7.262 7.077 7.077 16,958 +0.00(+0.00%)
May 22, 2020 7.200 7.262 6.893 7.077 13,015 -0.06(-0.86%)
May 21, 2020 7.262 7.262 7.139 7.139 6,459 -0.06(-0.85%)
May 20, 2020 7.077 7.262 6.893 7.200 17,815 +0.18(+2.63%)
May 19, 2020 6.893 7.262 6.893 7.016 23,857 +0.06(+0.88%)
May 18, 2020 6.770 7.077 6.770 6.954 35,498 +0.18(+2.73%)
May 15, 2020 6.400 6.770 6.340 6.770 23,414 +0.37(+5.77%)
May 14, 2020 6.400 6.523 6.216 6.400 11,324 -0.06(-0.95%)
May 13, 2020 6.400 6.523 6.277 6.462 27,485 +0.00(+0.00%)
May 12, 2020 6.462 6.647 6.400 6.462 24,708 -0.12(-1.87%)
May 11, 2020 6.647 6.770 6.462 6.585 16,556 -0.12(-1.83%)
May 08, 2020 6.893 6.957 6.708 6.708 31,344 -0.18(-2.68%)
May 07, 2020 6.647 7.508 6.462 6.893 129,432 +0.06(+0.90%)
May 06, 2020 6.216 6.893 6.093 6.831 66,139 +0.37(+5.71%)
May 05, 2020 6.928 7.102 6.054 6.462 137,050 -0.29(-4.31%)
May 04, 2020 6.113 6.928 6.113 6.753 105,796 +0.70(+11.54%)
May 01, 2020 6.113 6.257 6.054 6.054 19,496 -0.06(-0.95%)
Apr 30, 2020 6.404 6.404 5.938 6.113 61,081 -0.06(-0.94%)
Apr 29, 2020 5.880 6.346 5.822 6.171 44,842 +0.37(+6.41%)
Apr 28, 2020 5.822 6.054 5.647 5.799 43,402 +0.09(+1.64%)
Apr 27, 2020 5.822 5.938 5.705 5.705 33,486 +0.00(+0.00%)
Apr 24, 2020 5.938 5.938 5.647 5.705 11,904 -0.03(-0.51%)
Apr 23, 2020 5.705 5.879 5.705 5.734 15,688 +0.06(+1.03%)
Apr 22, 2020 5.705 5.950 5.282 5.676 20,668 -0.08(-1.48%)
Apr 21, 2020 5.763 5.996 5.530 5.761 14,138 -0.00(-0.04%)
Apr 20, 2020 5.996 6.054 5.647 5.763 19,769 -0.23(-3.88%)
Apr 17, 2020 5.996 6.346 5.822 5.996 10,272 +0.12(+1.98%)
Apr 16, 2020 6.596 6.596 5.728 5.880 25,468 -0.35(-5.61%)
Apr 15, 2020 6.869 6.869 6.113 6.229 55,891 -0.70(-10.08%)
Apr 14, 2020 6.986 7.161 6.928 6.928 13,908 +0.17(+2.59%)
Apr 13, 2020 7.161 7.161 6.520 6.753 28,586 -0.41(-5.69%)
Apr 09, 2020 6.520 7.161 6.520 7.161 57,183 +0.93(+14.95%)
Apr 08, 2020 5.298 6.520 5.239 6.229 49,797 +1.11(+21.59%)
Apr 07, 2020 5.239 5.414 5.123 5.123 37,111 +0.06(+1.14%)
Apr 06, 2020 5.064 5.355 5.064 5.065 16,464 +0.20(+4.20%)
Apr 03, 2020 5.007 5.123 4.774 4.861 23,069 -0.09(-1.76%)
Apr 02, 2020 5.065 5.181 4.832 4.948 13,037 +0.09(+1.80%)
Apr 01, 2020 5.356 5.461 4.657 4.861 44,712 -0.59(-10.78%)
Mar 31, 2020 5.298 5.530 5.245 5.448 14,063 +0.37(+7.30%)
Mar 30, 2020 5.601 6.113 4.617 5.078 53,167 -0.28(-5.20%)
Mar 27, 2020 5.530 6.229 5.239 5.356 85,543 -0.22(-3.89%)
Mar 26, 2020 5.996 6.520 5.572 5.572 82,301 -0.25(-4.28%)
Mar 25, 2020 5.356 6.637 4.657 5.822 88,575 +0.70(+13.64%)
Mar 24, 2020 5.530 5.763 4.948 5.123 47,819 +0.76(+17.33%)
Mar 23, 2020 5.239 5.822 4.366 4.366 73,834 +0.00(+0.00%)
Mar 20, 2020 5.239 6.229 4.366 4.366 198,726 -1.06(-19.55%)
Mar 19, 2020 4.657 6.171 4.657 5.427 85,876 +1.06(+24.31%)
Mar 18, 2020 6.171 6.986 4.366 4.366 86,449 -1.80(-29.25%)
Mar 17, 2020 6.637 7.082 6.171 6.171 54,673 -0.64(-9.40%)
Mar 16, 2020 8.325 8.325 6.171 6.811 60,851 -1.81(-20.95%)
Mar 13, 2020 7.510 8.849 7.335 8.617 55,586 -0.26(-2.94%)
Mar 12, 2020 8.965 10.13 8.238 8.878 107,533 -0.96(-9.76%)
Mar 11, 2020 10.07 10.16 9.606 9.838 29,588 -0.23(-2.31%)
Mar 10, 2020 11.06 11.24 10.01 10.07 29,204 -0.52(-4.95%)
Mar 09, 2020 11.64 11.64 10.36 10.60 62,819 -1.40(-11.65%)
Mar 06, 2020 11.64 12.28 11.64 11.99 39,491 -0.52(-4.19%)
Mar 05, 2020 12.40 12.68 12.28 12.52 27,589 -0.35(-2.71%)
Mar 04, 2020 12.87 12.92 12.34 12.87 6,280 +0.23(+1.84%)
Mar 03, 2020 12.87 13.09 12.40 12.63 6,662 +0.06(+0.46%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.