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 (%)
Nov 30, 2009 1.739 1.783 1.700 1.779 784,489 +0.05(+2.79%)
Nov 27, 2009 1.731 1.773 1.716 1.731 532,636 -0.04(-2.37%)
Nov 25, 2009 1.796 1.796 1.762 1.773 454,878 +0.00(+0.00%)
Nov 24, 2009 1.786 1.804 1.727 1.773 737,367 -0.01(-0.59%)
Nov 23, 2009 1.733 1.792 1.730 1.783 983,749 +0.09(+5.07%)
Nov 20, 2009 1.746 1.762 1.693 1.697 935,183 -0.06(-3.23%)
Nov 19, 2009 1.718 1.760 1.714 1.754 847,010 +0.05(+3.08%)
Nov 18, 2009 1.712 1.715 1.691 1.702 312,611 -0.01(-0.49%)
Nov 17, 2009 1.651 1.720 1.639 1.710 618,887 +0.06(+3.56%)
Nov 16, 2009 1.628 1.658 1.628 1.651 838,374 +0.05(+2.88%)
Nov 13, 2009 1.609 1.632 1.572 1.605 729,393 -0.00(-0.13%)
Nov 12, 2009 1.670 1.697 1.601 1.607 563,634 -0.06(-3.65%)
Nov 11, 2009 1.658 1.672 1.605 1.668 432,835 +0.04(+2.58%)
Nov 10, 2009 1.647 1.658 1.595 1.626 464,272 -0.03(-2.02%)
Nov 09, 2009 1.649 1.710 1.639 1.660 389,316 +0.03(+1.93%)
Nov 06, 2009 1.637 1.662 1.616 1.628 457,537 -0.03(-1.77%)
Nov 05, 2009 1.613 1.674 1.609 1.658 377,767 +0.06(+3.54%)
Nov 04, 2009 1.668 1.668 1.584 1.601 582,408 -0.06(-3.66%)
Nov 03, 2009 1.609 1.666 1.597 1.662 582,770 +0.04(+2.59%)
Nov 02, 2009 1.639 1.668 1.572 1.620 834,414 -0.00(-0.13%)
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%)
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.