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

Pennantpark Investme (NQ: PNNT )

7.850 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 13, 2022 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 (%)
Oct 30, 2009 1.729 1.733 1.616 1.622 3,290,944 -0.13(-7.31%)
Oct 29, 2009 1.687 1.779 1.687 1.750 869,544 +0.08(+4.64%)
Oct 28, 2009 1.765 1.765 1.655 1.672 841,058 -0.03(-1.73%)
Oct 27, 2009 1.704 1.728 1.679 1.702 506,122 +0.00(+0.12%)
Oct 26, 2009 1.710 1.725 1.681 1.700 453,205 -0.01(-0.86%)
Oct 23, 2009 1.716 1.769 1.697 1.714 333,276 -0.05(-2.74%)
Oct 22, 2009 1.685 1.773 1.676 1.762 490,890 +0.08(+5.00%)
Oct 21, 2009 1.710 1.741 1.679 1.679 412,031 -0.03(-1.84%)
Oct 20, 2009 1.727 1.773 1.693 1.710 470,815 -0.05(-3.09%)
Oct 19, 2009 1.773 1.773 1.744 1.765 228,404 +0.00(+0.24%)
Oct 16, 2009 1.762 1.773 1.735 1.760 421,515 -0.01(-0.59%)
Oct 15, 2009 1.739 1.773 1.718 1.771 496,323 +0.03(+1.81%)
Oct 14, 2009 1.729 1.758 1.727 1.739 824,243 +0.03(+1.97%)
Oct 13, 2009 1.700 1.708 1.681 1.706 393,672 +0.01(+0.49%)
Oct 12, 2009 1.748 1.769 1.689 1.697 399,224 -0.04(-2.06%)
Oct 09, 2009 1.750 1.758 1.714 1.733 464,190 -0.01(-0.48%)
Oct 08, 2009 1.762 1.766 1.739 1.741 1,058,996 +0.00(+0.00%)
Oct 07, 2009 1.746 1.748 1.723 1.741 505,998 -0.01(-0.60%)
Oct 06, 2009 1.758 1.758 1.695 1.752 1,243,480 +0.00(+0.24%)
Oct 05, 2009 1.718 1.748 1.685 1.748 920,379 +0.06(+3.61%)
Oct 02, 2009 1.624 1.712 1.624 1.687 821,155 +0.05(+3.34%)
Oct 01, 2009 1.712 1.714 1.622 1.632 1,452,887 -0.07(-4.07%)
Sep 30, 2009 1.685 1.742 1.683 1.702 1,065,606 +0.03(+1.50%)
Sep 29, 2009 1.752 1.762 1.676 1.676 2,438,957 -0.08(-4.31%)
Sep 28, 2009 1.718 1.773 1.706 1.752 1,219,683 +0.05(+3.09%)
Sep 25, 2009 1.725 1.741 1.691 1.700 1,259,513 -0.07(-4.03%)
Sep 24, 2009 1.679 1.779 1.658 1.771 5,712,887 +0.01(+0.36%)
Sep 23, 2009 1.840 1.883 1.746 1.765 1,206,710 -0.13(-7.07%)
Sep 22, 2009 1.901 1.909 1.886 1.899 962,592 +0.01(+0.44%)
Sep 21, 2009 1.888 1.909 1.884 1.890 215,054 -0.01(-0.55%)
Sep 18, 2009 1.880 1.901 1.867 1.901 505,627 +0.03(+1.57%)
Sep 17, 2009 1.899 1.899 1.857 1.872 404,405 -0.03(-1.44%)
Sep 16, 2009 1.857 1.899 1.857 1.899 313,001 +0.04(+2.38%)
Sep 15, 2009 1.844 1.888 1.790 1.855 367,396 +0.00(+0.00%)
Sep 14, 2009 1.851 1.876 1.762 1.855 387,495 -0.01(-0.34%)
Sep 11, 2009 1.882 1.882 1.838 1.861 175,558 -0.02(-1.12%)
Sep 10, 2009 1.838 1.886 1.767 1.882 364,446 +0.05(+2.63%)
Sep 09, 2009 1.723 1.836 1.710 1.834 338,247 +0.09(+5.30%)
Sep 08, 2009 1.737 1.748 1.693 1.741 248,683 +0.02(+1.22%)
Sep 04, 2009 1.702 1.739 1.662 1.720 295,667 +0.03(+1.61%)
Sep 03, 2009 1.706 1.706 1.623 1.693 369,703 -0.03(-1.59%)
Sep 02, 2009 1.691 1.739 1.676 1.720 295,057 +0.03(+1.86%)
Sep 01, 2009 1.744 1.804 1.660 1.689 745,498 -0.06(-3.59%)
Aug 31, 2009 1.708 1.779 1.708 1.752 512,204 +0.03(+1.71%)
Aug 28, 2009 1.809 1.836 1.704 1.723 358,188 -0.06(-3.41%)
Aug 27, 2009 1.865 1.865 1.754 1.783 517,575 -0.10(-5.13%)
Aug 26, 2009 1.888 1.893 1.863 1.880 309,069 -0.00(-0.22%)
Aug 25, 2009 1.853 1.888 1.846 1.884 252,143 +0.04(+1.93%)
Aug 24, 2009 1.775 1.848 1.767 1.848 412,031 +0.07(+4.14%)
Aug 21, 2009 1.790 1.790 1.679 1.775 585,525 +0.02(+1.20%)
Aug 20, 2009 1.752 1.779 1.714 1.754 421,529 -0.00(-0.24%)
Aug 19, 2009 1.767 1.781 1.664 1.758 418,508 -0.03(-1.76%)
Aug 18, 2009 1.679 1.834 1.639 1.790 425,476 +0.12(+7.43%)
Aug 17, 2009 1.687 1.687 1.569 1.666 724,608 -0.06(-3.52%)
Aug 14, 2009 1.840 1.867 1.714 1.727 1,072,193 -0.12(-6.69%)
Aug 13, 2009 1.893 1.895 1.777 1.851 480,428 -0.03(-1.56%)
Aug 12, 2009 1.811 1.909 1.781 1.880 423,493 +0.08(+4.19%)
Aug 11, 2009 1.853 1.897 1.758 1.804 548,917 -0.05(-2.93%)
Aug 10, 2009 1.930 1.989 1.821 1.859 1,029,865 -0.03(-1.45%)
Aug 07, 2009 1.792 1.903 1.744 1.886 840,390 +0.18(+10.71%)
Aug 06, 2009 1.683 1.716 1.641 1.704 309,341 +0.05(+2.78%)
Aug 05, 2009 1.796 1.798 1.630 1.658 483,159 -0.13(-7.39%)
Aug 04, 2009 1.769 1.823 1.741 1.790 251,166 +0.00(+0.00%)
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.