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 (%)
Apr 30, 2009 1.123 1.156 1.102 1.152 745,231 +0.05(+4.17%)
Apr 29, 2009 1.081 1.106 1.039 1.106 360,633 +0.04(+3.74%)
Apr 28, 2009 0.9526 1.070 0.9484 1.066 452,719 +0.10(+10.92%)
Apr 27, 2009 1.005 1.005 0.9610 0.9610 336,989 -0.07(-7.10%)
Apr 24, 2009 0.9798 1.053 0.9610 1.034 260,236 +0.06(+6.48%)
Apr 23, 2009 1.030 1.047 0.9568 0.9715 399,401 -0.05(-5.32%)
Apr 22, 2009 1.022 1.057 1.007 1.026 346,778 -0.02(-1.81%)
Apr 21, 2009 1.005 1.047 0.9861 1.045 198,935 +0.03(+3.11%)
Apr 20, 2009 0.9987 1.039 0.9687 1.013 477,917 -0.02(-1.63%)
Apr 17, 2009 0.9903 1.036 0.9148 1.030 388,710 +0.04(+4.47%)
Apr 16, 2009 0.9211 0.9945 0.9127 0.9861 214,320 +0.07(+8.05%)
Apr 15, 2009 0.9211 0.9211 0.8896 0.9127 220,621 -0.01(-1.36%)
Apr 14, 2009 0.9673 0.9903 0.9232 0.9253 397,599 -0.07(-6.57%)
Apr 13, 2009 0.9882 1.009 0.9526 0.9903 334,315 -0.01(-1.05%)
Apr 09, 2009 0.9274 1.005 0.9232 1.001 659,270 +0.07(+7.68%)
Apr 08, 2009 0.8791 0.9295 0.8770 0.9295 209,697 +0.07(+7.52%)
Apr 07, 2009 0.8875 0.9232 0.8623 0.8644 391,112 -0.04(-3.96%)
Apr 06, 2009 0.8917 0.9148 0.8812 0.9001 453,205 +0.01(+0.70%)
Apr 03, 2009 0.8686 0.9253 0.8644 0.8938 424,065 +0.02(+2.16%)
Apr 02, 2009 0.8288 0.8896 0.8204 0.8749 834,905 +0.07(+8.31%)
Apr 01, 2009 0.7763 0.8162 0.7239 0.8078 555,866 +0.02(+2.67%)
Mar 31, 2009 0.6630 0.7889 0.6630 0.7868 934,592 +0.14(+20.97%)
Mar 30, 2009 0.6945 0.7029 0.6441 0.6504 694,787 -0.11(-14.13%)
Mar 26, 2009 0.7113 0.7574 0.7113 0.7574 507,381 +0.06(+8.08%)
Mar 25, 2009 0.6966 0.7302 0.6626 0.7008 260,217 +0.01(+1.21%)
Mar 24, 2009 0.6987 0.7218 0.6861 0.6924 357,817 -0.01(-2.08%)
Mar 23, 2009 0.6777 0.7218 0.6546 0.7071 717,016 +0.04(+5.97%)
Mar 20, 2009 0.7616 0.7616 0.6672 0.6672 548,335 -0.11(-13.82%)
Mar 19, 2009 0.7847 0.7868 0.7407 0.7742 459,148 -0.01(-1.60%)
Mar 18, 2009 0.7742 0.7910 0.7700 0.7868 574,539 +0.00(+0.27%)
Mar 17, 2009 0.7407 0.7868 0.7365 0.7847 275,259 +0.04(+5.65%)
Mar 16, 2009 0.7344 0.7709 0.7344 0.7428 529,972 +0.02(+2.61%)
Mar 13, 2009 0.7532 0.7721 0.7134 0.7239 251,958 -0.03(-3.63%)
Mar 12, 2009 0.6609 0.7637 0.6609 0.7511 613,978 +0.08(+12.58%)
Mar 11, 2009 0.6399 0.6714 0.6399 0.6672 297,402 +0.01(+1.92%)
Mar 10, 2009 0.6294 0.6756 0.5959 0.6546 362,154 +0.05(+7.59%)
Mar 09, 2009 0.6232 0.6483 0.6064 0.6085 363,202 -0.02(-3.01%)
Mar 06, 2009 0.6253 0.6483 0.6064 0.6274 278,333 +0.01(+1.36%)
Mar 05, 2009 0.6483 0.6882 0.6127 0.6190 373,468 -0.05(-7.52%)
Mar 04, 2009 0.6357 0.6714 0.6294 0.6693 281,183 +0.04(+7.05%)
Mar 02, 2009 0.6190 0.6588 0.6190 0.6253 371,915 -0.00(-0.67%)
Feb 27, 2009 0.6336 0.7344 0.6294 0.6294 370,580 -0.02(-2.60%)
Feb 26, 2009 0.6840 0.7134 0.6462 0.6462 352,278 -0.03(-4.94%)
Feb 25, 2009 0.6609 0.6987 0.6378 0.6798 348,709 +0.02(+3.18%)
Feb 24, 2009 0.6274 0.6630 0.6190 0.6588 536,125 +0.04(+6.44%)
Feb 23, 2009 0.6106 0.6315 0.6106 0.6190 654,795 +0.02(+3.15%)
Feb 20, 2009 0.5917 0.6190 0.5497 0.6001 450,884 -0.00(-0.35%)
Feb 19, 2009 0.5938 0.6378 0.5245 0.6022 485,461 +0.02(+3.24%)
Feb 18, 2009 0.5665 0.6127 0.5392 0.5833 314,603 +0.01(+2.21%)
Feb 17, 2009 0.5329 0.5896 0.5308 0.5707 241,267 +0.02(+3.03%)
Feb 13, 2009 0.5665 0.5791 0.5476 0.5539 387,185 -0.01(-1.86%)
Feb 12, 2009 0.5686 0.5812 0.5581 0.5644 297,821 +0.00(+0.37%)
Feb 11, 2009 0.5875 0.6588 0.5602 0.5623 616,157 -0.02(-3.25%)
Feb 10, 2009 0.6274 0.6357 0.5770 0.5812 736,123 -0.04(-6.42%)
Feb 09, 2009 0.6315 0.6588 0.5980 0.6211 796,028 -0.01(-2.31%)
Feb 06, 2009 0.6756 0.6819 0.6190 0.6357 957,121 +0.01(+1.00%)
Feb 05, 2009 0.5980 0.6651 0.5980 0.6294 2,117,748 +0.03(+5.26%)
Feb 04, 2009 0.6882 0.6882 0.5959 0.5980 499,483 -0.06(-8.95%)
Feb 03, 2009 0.6735 0.6840 0.6504 0.6567 333,062 -0.01(-1.26%)
Feb 02, 2009 0.6546 0.6735 0.6483 0.6651 853,545 +0.01(+1.28%)
Jan 30, 2009 0.6672 0.6798 0.6504 0.6567 360,667 -0.01(-1.26%)
Jan 29, 2009 0.6630 0.6903 0.6630 0.6651 435,237 -0.07(-8.91%)
Jan 28, 2009 0.7113 0.7449 0.7071 0.7302 376,724 +0.03(+4.50%)
Jan 27, 2009 0.6756 0.7218 0.6714 0.6987 94,696 +0.02(+3.42%)
Jan 26, 2009 0.6588 0.6924 0.6525 0.6756 118,203 +0.02(+2.55%)
Jan 23, 2009 0.6798 0.7050 0.6525 0.6588 295,448 -0.07(-8.99%)
Jan 22, 2009 0.7658 0.7763 0.7239 0.7239 139,602 -0.07(-8.24%)
Jan 21, 2009 0.6756 0.8015 0.6588 0.7889 226,650 +0.12(+18.61%)
Jan 20, 2009 0.7553 0.7553 0.6651 0.6651 264,754 -0.10(-13.15%)
Jan 16, 2009 0.8204 0.8204 0.7448 0.7658 174,266 -0.05(-5.93%)
Jan 15, 2009 0.7616 0.8309 0.7218 0.8141 217,542 +0.06(+7.78%)
Jan 14, 2009 0.7889 0.8120 0.7511 0.7553 208,663 -0.06(-6.98%)
Jan 13, 2009 0.7868 0.8267 0.7721 0.8120 72,372 +0.02(+2.38%)
Jan 12, 2009 0.8057 0.8498 0.7784 0.7931 258,339 -0.02(-2.33%)
Jan 09, 2009 0.8414 0.8791 0.8057 0.8120 314,898 -0.04(-4.44%)
Jan 08, 2009 0.8288 0.8707 0.8288 0.8498 428,831 +0.00(+0.50%)
Jan 07, 2009 0.8204 0.8602 0.7994 0.8456 381,718 +0.01(+1.00%)
Jan 06, 2009 0.8162 0.8833 0.8141 0.8372 347,736 +0.03(+4.18%)
Jan 05, 2009 0.8330 0.8896 0.7973 0.8036 713,194 -0.01(-1.54%)
Jan 02, 2009 0.7742 0.8854 0.7574 0.8162 519,520 +0.06(+7.76%)
Dec 31, 2008 0.7469 0.8540 0.7218 0.7574 1,120,282 +0.01(+1.69%)
Dec 30, 2008 0.7134 0.7511 0.6924 0.7448 643,175 +0.04(+6.29%)
Dec 29, 2008 0.7868 0.8078 0.6924 0.7008 327,209 -0.09(-10.93%)
Dec 26, 2008 0.7994 0.8099 0.7532 0.7868 240,543 -0.01(-0.79%)
Dec 24, 2008 0.7176 0.8078 0.7092 0.7931 188,073 +0.08(+10.53%)
Dec 23, 2008 0.7448 0.7490 0.6735 0.7176 402,689 +0.01(+0.89%)
Dec 22, 2008 0.8288 0.8351 0.6588 0.7113 511,937 -0.12(-13.96%)
Dec 19, 2008 0.7239 0.8602 0.7239 0.8267 1,692,525 +0.05(+6.49%)
Dec 18, 2008 0.7847 0.8183 0.7680 0.7763 507,209 +0.01(+0.82%)
Dec 17, 2008 0.7344 0.8036 0.7344 0.7700 465,501 +0.02(+2.23%)
Dec 16, 2008 0.7490 0.7658 0.6903 0.7532 501,456 +0.03(+3.46%)
Dec 15, 2008 0.7574 0.8078 0.7092 0.7281 460,926 -0.02(-2.53%)
Dec 12, 2008 0.6945 0.7490 0.6420 0.7469 418,608 +0.03(+4.71%)
Dec 11, 2008 0.7239 0.8225 0.6924 0.7134 482,330 -0.03(-3.68%)
Dec 10, 2008 0.8120 0.8350 0.7218 0.7407 429,250 -0.05(-6.86%)
Dec 09, 2008 0.8686 0.9022 0.7693 0.7952 462,556 -0.09(-9.98%)
Dec 08, 2008 0.7428 0.8896 0.6903 0.8833 1,442,440 +0.15(+20.98%)
Dec 05, 2008 0.6190 0.7344 0.5770 0.7302 740,108 +0.10(+15.23%)
Dec 04, 2008 0.7008 0.7260 0.6294 0.6336 425,037 -0.08(-11.44%)
Dec 03, 2008 0.6777 0.7331 0.5980 0.7155 552,925 +0.09(+13.67%)
Dec 02, 2008 0.5896 0.6357 0.5770 0.6294 839,833 +0.06(+9.89%)
Dec 01, 2008 0.7448 0.7469 0.5560 0.5728 979,016 -0.05(-7.46%)
Nov 28, 2008 0.6190 0.6294 0.5980 0.6190 339,300 -0.01(-1.34%)
Nov 26, 2008 0.5833 0.6274 0.5602 0.6274 1,425,882 +0.04(+6.79%)
Nov 25, 2008 0.6022 0.6232 0.5770 0.5875 785,500 -0.02(-3.45%)
Nov 24, 2008 0.5224 0.6399 0.5224 0.6085 1,437,841 +0.11(+22.36%)
Nov 21, 2008 0.5141 0.5308 0.4385 0.4973 1,075,858 +0.00(+0.85%)
Nov 20, 2008 0.5329 0.5329 0.4826 0.4931 1,036,790 -0.03(-6.00%)
Nov 19, 2008 0.5560 0.5560 0.5245 0.5245 2,588,469 -0.04(-6.72%)
Nov 18, 2008 0.5791 0.5791 0.5455 0.5623 1,130,691 -0.01(-2.55%)
Nov 17, 2008 0.5686 0.6001 0.5329 0.5770 508,420 +0.00(+0.00%)
Nov 14, 2008 0.5141 0.5959 0.5141 0.5770 734,488 +0.05(+10.00%)
Nov 13, 2008 0.5875 0.5875 0.4532 0.5245 4,166,022 -0.05(-9.09%)
Nov 12, 2008 0.6924 0.7071 0.5749 0.5770 814,606 -0.12(-17.42%)
Nov 11, 2008 0.7490 0.7616 0.6987 0.6987 528,137 -0.06(-8.01%)
Nov 10, 2008 0.8099 0.8099 0.7595 0.7595 261,714 -0.04(-4.74%)
Nov 07, 2008 0.7973 0.8036 0.7868 0.7973 220,354 +0.01(+1.06%)
Nov 06, 2008 0.8225 0.8686 0.7889 0.7889 1,518,797 -0.04(-5.29%)
Nov 05, 2008 0.9064 0.9589 0.8288 0.8330 266,961 -0.09(-9.77%)
Nov 04, 2008 0.9631 0.9631 0.9059 0.9232 339,701 -0.01(-1.35%)
Nov 03, 2008 0.9148 1.001 0.9106 0.9358 423,341 -0.02(-2.41%)
Oct 31, 2008 1.013 1.013 0.9148 0.9589 415,357 +0.07(+7.53%)
Oct 30, 2008 0.9358 0.9400 0.8246 0.8917 389,721 -0.01(-0.93%)
Oct 29, 2008 0.9211 0.9463 0.8770 0.9001 480,042 -0.02(-2.28%)
Oct 28, 2008 0.9106 0.9316 0.8770 0.9211 607,973 +0.04(+4.77%)
Oct 27, 2008 0.9358 0.9358 0.8791 0.8791 304,670 -0.07(-7.10%)
Oct 24, 2008 0.9882 1.022 0.9295 0.9463 783,159 -0.07(-6.43%)
Oct 23, 2008 1.051 1.099 0.9819 1.011 576,336 -0.04(-3.41%)
Oct 22, 2008 1.085 1.104 1.039 1.047 656,358 -0.08(-6.73%)
Oct 21, 2008 1.120 1.183 1.104 1.123 592,064 -0.02(-2.01%)
Oct 20, 2008 1.206 1.234 1.064 1.146 936,689 -0.06(-5.04%)
Oct 17, 2008 1.265 1.364 1.183 1.206 537,593 -0.14(-10.16%)
Oct 16, 2008 1.183 1.349 1.087 1.343 545,185 +0.14(+12.08%)
Oct 15, 2008 1.347 1.379 1.183 1.198 318,482 -0.20(-14.01%)
Oct 14, 2008 1.441 1.525 1.343 1.393 292,474 -0.08(-5.14%)
Oct 13, 2008 1.435 1.469 1.295 1.469 490,833 +0.14(+10.94%)
Oct 10, 2008 1.104 1.402 1.104 1.324 638,004 +0.19(+16.64%)
Oct 09, 2008 1.341 1.351 1.135 1.135 598,865 -0.19(-14.26%)
Oct 08, 2008 1.376 1.494 1.322 1.324 866,337 -0.13(-9.08%)
Oct 07, 2008 1.477 1.544 1.439 1.456 710,601 +0.01(+0.73%)
Oct 06, 2008 1.481 1.513 1.387 1.446 783,545 -0.07(-4.44%)
Oct 03, 2008 1.626 1.655 1.513 1.513 377,658 -0.07(-4.12%)
Oct 02, 2008 1.637 1.666 1.517 1.578 509,254 -0.06(-3.71%)
Oct 01, 2008 1.536 1.693 1.532 1.639 946,912 +0.08(+5.40%)
Sep 30, 2008 1.538 1.574 1.481 1.555 467,246 +0.07(+4.51%)
Sep 29, 2008 1.658 1.691 1.223 1.488 622,819 -0.20(-12.03%)
Sep 26, 2008 1.687 1.695 1.637 1.691 338,552 +0.00(+0.25%)
Sep 25, 2008 1.658 1.704 1.655 1.687 405,282 -0.01(-0.74%)
Sep 24, 2008 1.727 1.727 1.676 1.700 318,549 -0.00(-0.12%)
Sep 23, 2008 1.714 1.735 1.637 1.702 255,580 +0.01(+0.87%)
Sep 22, 2008 1.771 1.775 1.676 1.687 441,981 -0.10(-5.41%)
Sep 19, 2008 1.672 1.783 1.569 1.783 1,529,349 +0.12(+7.19%)
Sep 18, 2008 1.551 1.681 1.479 1.664 782,888 +0.16(+10.29%)
Sep 17, 2008 1.630 1.676 1.509 1.509 268,014 -0.17(-10.01%)
Sep 16, 2008 1.626 1.676 1.542 1.676 377,267 +0.03(+1.52%)
Sep 15, 2008 1.658 1.679 1.607 1.651 459,558 -0.04(-2.24%)
Sep 12, 2008 1.685 1.710 1.668 1.689 478,546 -0.03(-1.47%)
Sep 11, 2008 1.700 1.779 1.683 1.714 504,011 -0.02(-1.21%)
Sep 10, 2008 1.729 1.758 1.695 1.735 290,258 +0.04(+2.48%)
Sep 09, 2008 1.725 1.741 1.683 1.693 305,971 -0.05(-2.65%)
Sep 08, 2008 1.702 1.783 1.691 1.739 260,160 +0.05(+2.73%)
Sep 05, 2008 1.697 1.716 1.685 1.693 147,733 -0.01(-0.49%)
Sep 04, 2008 1.695 1.741 1.683 1.702 1,156,190 -0.02(-1.10%)
Sep 03, 2008 1.718 1.746 1.683 1.720 278,981 -0.00(-0.24%)
Sep 02, 2008 1.752 1.783 1.697 1.725 255,637 +0.05(+2.88%)
Aug 29, 2008 1.754 1.754 1.641 1.676 279,796 -0.10(-5.44%)
Aug 28, 2008 1.735 1.779 1.702 1.773 157,537 +0.06(+3.30%)
Aug 27, 2008 1.695 1.718 1.681 1.716 114,290 +0.02(+1.36%)
Aug 26, 2008 1.700 1.752 1.620 1.693 271,532 -0.01(-0.62%)
Aug 25, 2008 1.754 1.781 1.685 1.704 204,202 -0.07(-3.68%)
Aug 22, 2008 1.723 1.781 1.700 1.769 290,253 +0.06(+3.31%)
Aug 21, 2008 1.679 1.746 1.668 1.712 496,390 +0.03(+1.75%)
Aug 20, 2008 1.685 1.708 1.668 1.683 623,544 +0.00(+0.25%)
Aug 19, 2008 1.664 1.700 1.616 1.679 434,541 -0.03(-1.84%)
Aug 18, 2008 1.691 1.710 1.607 1.710 202,219 +0.02(+0.99%)
Aug 15, 2008 1.679 1.700 1.601 1.693 803,134 +0.02(+1.25%)
Aug 14, 2008 1.599 1.679 1.599 1.672 960,085 +0.05(+2.97%)
Aug 13, 2008 1.565 1.643 1.559 1.624 394,720 +0.06(+3.75%)
Aug 12, 2008 1.546 1.593 1.519 1.565 495,384 +0.01(+0.40%)
Aug 11, 2008 1.519 1.588 1.511 1.559 490,437 +0.04(+2.62%)
Aug 08, 2008 1.454 1.553 1.454 1.519 406,154 +0.06(+4.17%)
Aug 07, 2008 1.473 1.527 1.454 1.458 594,928 -0.04(-2.39%)
Aug 06, 2008 1.467 1.511 1.427 1.494 654,557 +0.12(+9.04%)
Aug 05, 2008 1.311 1.428 1.271 1.370 684,268 +0.13(+10.30%)
Aug 04, 2008 1.326 1.397 1.202 1.242 1,377,454 -0.08(-6.03%)
Aug 01, 2008 1.454 1.454 1.282 1.322 791,481 -0.13(-9.22%)
Jul 31, 2008 1.383 1.462 1.381 1.456 401,908 +0.04(+2.66%)
Jul 30, 2008 1.387 1.435 1.318 1.418 491,362 +0.06(+4.32%)
Jul 29, 2008 1.360 1.368 1.255 1.360 569,525 +0.02(+1.25%)
Jul 28, 2008 1.483 1.483 1.305 1.343 1,006,407 -0.16(-10.49%)
Jul 25, 2008 1.469 1.551 1.469 1.500 245,385 +0.05(+3.17%)
Jul 24, 2008 1.548 1.548 1.437 1.454 236,477 -0.07(-4.41%)
Jul 23, 2008 1.574 1.593 1.486 1.521 381,275 -0.06(-3.97%)
Jul 22, 2008 1.469 1.597 1.431 1.584 329,168 +0.10(+7.09%)
Jul 21, 2008 1.479 1.525 1.454 1.479 378,759 +0.02(+1.29%)
Jul 18, 2008 1.511 1.557 1.456 1.460 261,804 -0.09(-5.56%)
Jul 17, 2008 1.509 1.555 1.433 1.546 346,469 +0.05(+3.08%)
Jul 16, 2008 1.389 1.504 1.358 1.500 369,489 +0.11(+8.17%)
Jul 15, 2008 1.397 1.437 1.305 1.387 491,657 -0.01(-0.60%)
Jul 14, 2008 1.546 1.557 1.387 1.395 677,534 -0.14(-8.90%)
Jul 11, 2008 1.511 1.534 1.471 1.532 246,872 +0.00(+0.27%)
Jul 10, 2008 1.490 1.563 1.448 1.527 443,944 +0.04(+2.39%)
Jul 09, 2008 1.521 1.555 1.456 1.492 365,352 -0.01(-0.56%)
Jul 08, 2008 1.379 1.504 1.379 1.500 480,967 +0.13(+9.49%)
Jul 07, 2008 1.456 1.469 1.362 1.370 382,915 -0.06(-4.11%)
Jul 04, 2008 1.475 1.574 1.427 1.429 358,803 +0.00(+0.00%)
Jul 03, 2008 1.475 1.574 1.427 1.429 358,803 -0.04(-2.85%)
Jul 02, 2008 1.534 1.672 1.469 1.471 571,689 -0.07(-4.63%)
Jul 01, 2008 1.490 1.542 1.465 1.542 558,072 +0.03(+1.94%)
Jun 30, 2008 1.511 1.613 1.504 1.513 800,842 +0.00(+0.00%)
Jun 27, 2008 1.479 1.515 1.437 1.513 4,601,617 +0.03(+2.27%)
Jun 26, 2008 1.553 1.588 1.475 1.479 490,051 -0.10(-6.12%)
Jun 25, 2008 1.655 1.655 1.534 1.576 312,334 +0.03(+1.76%)
Jun 24, 2008 1.576 1.608 1.546 1.548 201,080 -0.04(-2.64%)
Jun 23, 2008 1.658 1.658 1.563 1.590 565,074 -0.05(-2.95%)
Jun 20, 2008 1.674 1.718 1.613 1.639 501,728 -0.04(-2.50%)
Jun 19, 2008 1.639 1.687 1.590 1.681 412,765 +0.01(+0.63%)
Jun 18, 2008 1.668 1.706 1.660 1.670 337,947 -0.01(-0.62%)
Jun 17, 2008 1.731 1.731 1.658 1.681 310,361 -0.05(-2.91%)
Jun 16, 2008 1.729 1.750 1.712 1.731 160,802 +0.00(+0.00%)
Jun 13, 2008 1.741 1.781 1.706 1.731 334,482 +0.01(+0.61%)
Jun 12, 2008 1.720 1.729 1.710 1.720 236,792 +0.02(+1.36%)
Jun 11, 2008 1.725 1.746 1.672 1.697 1,016,759 -0.04(-2.06%)
Jun 10, 2008 1.674 1.756 1.637 1.733 320,546 +0.08(+4.82%)
Jun 09, 2008 1.679 1.693 1.645 1.653 239,685 -0.03(-1.62%)
Jun 06, 2008 1.735 1.735 1.666 1.681 394,396 -0.07(-4.19%)
Jun 05, 2008 1.681 1.813 1.681 1.754 578,995 +0.08(+4.76%)
Jun 04, 2008 1.673 1.735 1.670 1.674 585,144 -0.00(-0.13%)
Jun 03, 2008 1.697 1.718 1.660 1.676 551,891 -0.01(-0.50%)
Jun 02, 2008 1.710 1.727 1.658 1.685 1,561,005 -0.03(-1.47%)
May 30, 2008 1.750 1.760 1.704 1.710 258,549 -0.04(-2.04%)
May 29, 2008 1.725 1.746 1.689 1.746 426,210 +0.03(+1.59%)
May 28, 2008 1.744 1.744 1.700 1.718 441,795 -0.01(-0.73%)
May 27, 2008 1.693 1.731 1.693 1.731 269,935 +0.05(+2.87%)
May 26, 2008 1.695 1.710 1.658 1.683 382,905 +0.00(+0.00%)
May 23, 2008 1.695 1.710 1.658 1.683 382,905 -0.02(-1.23%)
May 22, 2008 1.691 1.723 1.689 1.704 291,583 +0.02(+1.37%)
May 21, 2008 1.716 1.735 1.662 1.681 513,867 -0.03(-1.72%)
May 20, 2008 1.697 1.735 1.695 1.710 397,675 +0.01(+0.62%)
May 19, 2008 1.668 1.756 1.668 1.700 587,751 +0.03(+1.89%)
May 16, 2008 1.693 1.697 1.658 1.668 448,210 -0.02(-1.12%)
May 15, 2008 1.658 1.710 1.658 1.687 507,886 +0.02(+1.39%)
May 14, 2008 1.676 1.691 1.637 1.664 1,885,379 +0.00(+0.00%)
May 13, 2008 1.674 1.676 1.628 1.664 419,237 -0.02(-1.00%)
May 12, 2008 1.655 1.681 1.628 1.681 379,192 +0.03(+2.04%)
May 09, 2008 1.664 1.685 1.616 1.647 391,789 -0.04(-2.48%)
May 08, 2008 1.681 1.723 1.645 1.689 472,245 +0.00(+0.00%)
May 07, 2008 1.735 1.739 1.628 1.689 411,597 -0.05(-2.78%)
May 06, 2008 1.723 1.739 1.700 1.737 351,854 -0.01(-0.48%)
May 05, 2008 1.720 1.771 1.720 1.746 468,923 +0.03(+1.59%)
May 02, 2008 1.704 1.746 1.651 1.718 737,124 +0.03(+1.49%)
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.