Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

18.30 -0.20 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2021 5.537 5.646 5.411 5.621 251,251 +0.03(+0.50%)
Jan 28, 2021 5.340 5.621 5.340 5.593 126,751 +0.11(+2.05%)
Jan 27, 2021 5.424 5.536 5.171 5.480 199,270 +0.03(+0.52%)
Jan 26, 2021 5.480 5.536 5.396 5.452 62,800 -0.03(-0.51%)
Jan 25, 2021 5.508 5.593 5.342 5.480 72,128 -0.06(-1.02%)
Jan 22, 2021 5.480 5.536 5.396 5.536 120,697 +0.03(+0.51%)
Jan 21, 2021 5.424 5.508 5.340 5.508 103,652 +0.14(+2.62%)
Jan 20, 2021 5.340 5.480 5.312 5.368 93,183 +0.00(+0.00%)
Jan 19, 2021 5.283 5.368 5.171 5.368 110,624 +0.11(+2.14%)
Jan 15, 2021 5.199 5.255 5.171 5.255 35,725 +0.03(+0.54%)
Jan 14, 2021 5.312 5.340 5.171 5.227 123,691 -0.03(-0.53%)
Jan 13, 2021 5.283 5.312 5.199 5.255 57,937 -0.03(-0.53%)
Jan 12, 2021 5.255 5.312 5.199 5.283 59,953 +0.06(+1.08%)
Jan 11, 2021 5.255 5.312 5.171 5.227 83,559 -0.03(-0.53%)
Jan 08, 2021 5.227 5.312 5.059 5.255 139,734 +0.06(+1.08%)
Jan 07, 2021 5.199 5.338 5.171 5.199 119,077 +0.08(+1.65%)
Jan 06, 2021 5.059 5.255 5.059 5.115 105,543 -0.03(-0.55%)
Jan 05, 2021 5.199 5.255 5.059 5.143 67,591 -0.06(-1.08%)
Jan 04, 2021 5.368 5.452 5.115 5.199 110,072 -0.17(-3.14%)
Dec 31, 2020 5.368 5.368 5.368 115,313 +0.48(+9.77%)
Dec 30, 2020 4.806 4.918 4.749 4.890 115,313 +0.08(+1.75%)
Dec 29, 2020 4.806 4.890 4.749 4.806 127,482 +0.03(+0.59%)
Dec 28, 2020 4.890 5.030 4.778 4.778 155,336 +0.03(+0.59%)
Dec 24, 2020 4.890 4.918 4.693 4.749 225,738 -0.14(-2.87%)
Dec 23, 2020 5.059 5.087 4.834 4.890 127,312 -0.17(-3.33%)
Dec 22, 2020 5.002 5.143 4.946 5.059 168,484 +0.06(+1.12%)
Dec 21, 2020 5.143 5.143 4.974 5.002 76,698 -0.17(-3.26%)
Dec 18, 2020 4.974 5.199 4.862 5.171 194,532 +0.17(+3.37%)
Dec 17, 2020 4.834 5.002 4.749 5.002 124,403 +0.22(+4.71%)
Dec 16, 2020 4.749 4.782 4.665 4.778 133,408 +0.06(+1.19%)
Dec 15, 2020 4.581 4.806 4.525 4.721 208,600 +0.14(+3.07%)
Dec 14, 2020 4.693 4.721 4.581 4.581 72,831 -0.11(-2.40%)
Dec 11, 2020 4.693 4.749 4.525 4.693 104,756 +0.06(+1.21%)
Dec 10, 2020 4.665 4.693 4.525 4.637 100,930 +0.00(+0.00%)
Dec 09, 2020 4.749 4.778 4.609 4.637 123,497 -0.08(-1.79%)
Dec 08, 2020 4.721 4.778 4.693 4.721 104,911 -0.03(-0.59%)
Dec 07, 2020 4.806 4.806 4.665 4.749 86,586 +0.00(+0.00%)
Dec 04, 2020 4.721 4.834 4.609 4.749 165,247 +0.00(+0.00%)
Dec 03, 2020 4.525 4.995 4.525 4.749 312,909 +0.22(+4.97%)
Dec 02, 2020 4.497 4.609 4.497 4.525 165,102 -0.06(-1.23%)
Dec 01, 2020 4.581 4.609 4.497 4.581 92,047 +0.08(+1.87%)
Nov 30, 2020 4.609 4.637 4.440 4.497 116,603 -0.08(-1.84%)
Nov 27, 2020 4.665 4.693 4.497 4.581 59,708 -0.06(-1.21%)
Nov 25, 2020 4.693 4.721 4.525 4.637 118,171 +0.00(+0.00%)
Nov 24, 2020 4.497 4.665 4.384 4.637 141,819 +0.14(+3.12%)
Nov 23, 2020 4.300 4.497 4.244 4.497 134,822 +0.22(+5.26%)
Nov 20, 2020 4.272 4.328 4.215 4.272 79,990 +0.03(+0.66%)
Nov 19, 2020 4.187 4.300 4.131 4.244 171,336 +0.06(+1.34%)
Nov 18, 2020 4.215 4.244 4.054 4.187 145,898 -0.03(-0.67%)
Nov 17, 2020 4.215 4.272 4.103 4.215 158,278 +0.00(+0.00%)
Nov 16, 2020 4.103 4.300 4.075 4.215 189,976 +0.17(+4.17%)
Nov 13, 2020 3.934 4.103 3.906 4.047 233,638 +0.14(+3.60%)
Nov 12, 2020 3.878 3.949 3.878 3.906 247,018 +0.03(+0.72%)
Nov 11, 2020 3.934 3.963 3.878 3.878 197,926 -0.08(-2.13%)
Nov 10, 2020 4.047 4.103 3.878 3.963 249,376 +0.14(+3.68%)
Nov 09, 2020 3.786 3.850 3.724 3.822 178,841 +0.08(+2.26%)
Nov 06, 2020 3.738 3.794 3.653 3.738 116,178 +0.03(+0.76%)
Nov 05, 2020 3.653 3.850 3.653 3.710 72,438 +0.06(+1.54%)
Nov 04, 2020 3.682 3.738 3.630 3.653 44,733 -0.03(-0.76%)
Nov 03, 2020 3.653 3.710 3.625 3.682 119,748 +0.03(+0.77%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.