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, 2010 2.423 2.427 2.352 2.352 847,943 -0.07(-2.76%)
Apr 29, 2010 2.393 2.436 2.314 2.419 2,026,002 -0.02(-0.88%)
Apr 28, 2010 2.419 2.473 2.387 2.440 869,318 +0.05(+2.16%)
Apr 27, 2010 2.550 2.554 2.376 2.389 2,146,018 -0.16(-6.17%)
Apr 26, 2010 2.535 2.582 2.526 2.546 1,318,781 +0.03(+1.11%)
Apr 23, 2010 2.481 2.526 2.473 2.518 732,944 +0.04(+1.65%)
Apr 22, 2010 2.415 2.479 2.397 2.477 1,030,979 +0.05(+1.95%)
Apr 21, 2010 2.432 2.443 2.395 2.430 859,900 +0.01(+0.36%)
Apr 20, 2010 2.369 2.421 2.359 2.421 1,254,948 +0.06(+2.64%)
Apr 19, 2010 2.333 2.369 2.301 2.359 1,090,203 +0.00(+0.18%)
Apr 16, 2010 2.391 2.406 2.324 2.354 1,405,869 -0.04(-1.53%)
Apr 15, 2010 2.380 2.391 2.350 2.391 1,033,467 +0.02(+0.63%)
Apr 14, 2010 2.354 2.376 2.344 2.376 1,051,475 +0.03(+1.38%)
Apr 13, 2010 2.341 2.348 2.331 2.344 1,045,597 +0.01(+0.28%)
Apr 12, 2010 2.314 2.348 2.301 2.337 2,010,682 +0.03(+1.40%)
Apr 09, 2010 2.320 2.320 2.290 2.305 812,968 +0.00(+0.00%)
Apr 08, 2010 2.303 2.318 2.283 2.305 1,253,529 +0.02(+0.85%)
Apr 07, 2010 2.286 2.309 2.268 2.286 1,297,257 +0.00(+0.09%)
Apr 06, 2010 2.266 2.292 2.247 2.283 1,580,297 +0.02(+0.85%)
Apr 05, 2010 2.228 2.279 2.228 2.264 1,838,617 +0.04(+1.94%)
Apr 01, 2010 2.253 2.221 2.221 2.221 1,657,116 -0.01(-0.39%)
Mar 31, 2010 2.258 2.264 2.217 2.230 2,324,953 -0.03(-1.33%)
Mar 30, 2010 2.258 2.262 2.215 2.260 1,776,816 +0.01(+0.29%)
Mar 29, 2010 2.275 2.283 2.245 2.253 747,567 -0.01(-0.29%)
Mar 26, 2010 2.260 2.283 2.245 2.260 1,188,268 +0.01(+0.38%)
Mar 25, 2010 2.294 2.301 2.245 2.251 1,039,936 -0.03(-1.41%)
Mar 24, 2010 2.268 2.305 2.262 2.283 1,945,081 +0.02(+1.05%)
Mar 23, 2010 2.258 2.268 2.165 2.260 1,834,762 +0.00(+0.10%)
Mar 22, 2010 2.232 2.283 2.220 2.258 2,669,487 +0.04(+1.61%)
Mar 19, 2010 2.277 2.281 2.220 2.222 2,063,196 -0.04(-1.67%)
Mar 18, 2010 2.266 2.287 2.256 2.260 1,574,917 +0.01(+0.28%)
Mar 17, 2010 2.245 2.285 2.232 2.253 1,963,647 +0.02(+1.03%)
Mar 16, 2010 2.262 2.266 2.224 2.230 2,994,114 -0.01(-0.37%)
Mar 15, 2010 2.241 2.260 2.214 2.239 1,637,281 +0.00(+0.00%)
Mar 12, 2010 2.264 2.272 2.224 2.239 1,613,265 -0.01(-0.37%)
Mar 11, 2010 2.209 2.264 2.195 2.247 2,525,257 +0.04(+2.00%)
Mar 10, 2010 2.186 2.211 2.176 2.203 1,767,414 +0.02(+1.06%)
Mar 09, 2010 2.178 2.203 2.140 2.180 2,112,492 +0.01(+0.29%)
Mar 08, 2010 2.201 2.201 2.161 2.174 4,269,951 +0.01(+0.58%)
Mar 05, 2010 2.094 2.172 2.088 2.161 5,521,773 +0.08(+3.83%)
Mar 04, 2010 2.048 2.088 2.048 2.081 4,028,874 +0.04(+2.16%)
Mar 03, 2010 2.058 2.098 2.035 2.037 24,606,558 -0.10(-4.52%)
Mar 02, 2010 2.140 2.182 2.117 2.134 3,510,555 -0.12(-5.31%)
Mar 01, 2010 2.176 2.264 2.176 2.253 1,147,930 +0.11(+5.29%)
Feb 26, 2010 2.149 2.195 2.140 2.140 722,378 -0.00(-0.20%)
Feb 25, 2010 2.136 2.149 2.100 2.144 752,842 -0.01(-0.39%)
Feb 24, 2010 2.220 2.253 2.140 2.153 1,209,999 -0.05(-2.29%)
Feb 23, 2010 2.241 2.258 2.132 2.203 1,162,972 -0.01(-0.57%)
Feb 22, 2010 2.176 2.228 2.174 2.216 872,628 +0.04(+2.03%)
Feb 19, 2010 2.155 2.182 2.119 2.172 814,582 +0.02(+0.78%)
Feb 18, 2010 2.111 2.178 2.088 2.155 903,879 +0.04(+1.68%)
Feb 17, 2010 2.123 2.145 2.098 2.119 1,004,167 +0.04(+1.92%)
Feb 16, 2010 2.021 2.088 2.014 2.079 957,321 +0.09(+4.32%)
Feb 12, 2010 1.979 1.993 1.993 1.993 1,077,130 +0.00(+0.00%)
Feb 11, 2010 1.979 2.031 1.966 1.993 826,736 +0.02(+0.85%)
Feb 10, 2010 1.953 1.993 1.951 1.976 997,442 +0.02(+0.96%)
Feb 09, 2010 1.974 1.988 1.941 1.958 1,165,369 +0.02(+1.08%)
Feb 08, 2010 1.905 1.964 1.905 1.937 1,110,712 +0.04(+2.33%)
Feb 05, 2010 1.878 1.901 1.859 1.893 1,060,349 +0.03(+1.58%)
Feb 04, 2010 1.920 1.924 1.861 1.863 1,055,292 -0.05(-2.42%)
Feb 03, 2010 1.905 1.932 1.893 1.909 628,682 +0.01(+0.33%)
Feb 02, 2010 1.951 1.951 1.886 1.903 854,684 -0.02(-1.20%)
Feb 01, 2010 1.918 1.953 1.880 1.926 604,761 +0.03(+1.44%)
Jan 29, 2010 1.930 1.930 1.855 1.899 1,269,980 -0.02(-0.88%)
Jan 28, 2010 1.972 1.972 1.890 1.916 629,049 -0.04(-1.83%)
Jan 27, 2010 1.947 1.976 1.926 1.951 633,348 -0.01(-0.32%)
Jan 26, 2010 1.993 2.020 1.951 1.958 394,816 -0.04(-2.00%)
Jan 25, 2010 1.995 2.025 1.985 1.997 446,799 +0.01(+0.53%)
Jan 22, 2010 2.025 2.067 1.982 1.987 826,645 -0.03(-1.56%)
Jan 21, 2010 2.050 2.058 2.006 2.018 615,842 -0.02(-0.93%)
Jan 20, 2010 2.046 2.067 2.025 2.037 761,126 -0.02(-1.02%)
Jan 19, 2010 2.023 2.067 2.023 2.058 1,210,299 +0.05(+2.40%)
Jan 15, 2010 1.993 2.010 2.010 2.010 1,074,271 -0.01(-0.62%)
Jan 14, 2010 2.021 2.033 1.995 2.023 477,645 +0.01(+0.42%)
Jan 13, 2010 2.000 2.028 1.966 2.014 602,664 +0.02(+1.16%)
Jan 12, 2010 1.981 2.012 1.966 1.991 504,287 +0.00(+0.21%)
Jan 11, 2010 1.983 2.014 1.974 1.987 1,060,902 +0.01(+0.32%)
Jan 08, 2010 1.937 1.981 1.909 1.981 618,968 +0.05(+2.72%)
Jan 07, 2010 1.941 1.953 1.909 1.928 447,409 -0.01(-0.43%)
Jan 06, 2010 1.943 1.970 1.926 1.937 1,049,811 -0.01(-0.32%)
Jan 05, 2010 1.926 1.964 1.901 1.943 834,652 +0.02(+0.98%)
Jan 04, 2010 1.886 1.925 1.880 1.924 1,240,096 +0.05(+2.80%)
Dec 31, 2009 1.884 1.872 1.872 1.872 507,109 -0.01(-0.67%)
Dec 30, 2009 1.884 1.888 1.867 1.884 700,654 -0.00(-0.22%)
Dec 29, 2009 1.876 1.888 1.865 1.888 822,742 +0.02(+1.01%)
Dec 28, 2009 1.876 1.884 1.855 1.869 833,074 +0.01(+0.34%)
Dec 24, 2009 1.886 1.886 1.855 1.863 369,670 -0.02(-0.89%)
Dec 23, 2009 1.878 1.888 1.854 1.880 1,124,724 +0.01(+0.67%)
Dec 22, 2009 1.888 1.897 1.855 1.867 1,262,592 -0.05(-2.73%)
Dec 21, 2009 1.914 1.930 1.896 1.920 2,409,317 +0.01(+0.33%)
Dec 18, 2009 1.890 1.920 1.872 1.914 2,742,518 +0.03(+1.79%)
Dec 17, 2009 1.901 1.909 1.880 1.880 1,098,125 -0.02(-1.10%)
Dec 16, 2009 1.897 1.909 1.878 1.901 1,633,340 +0.03(+1.46%)
Dec 15, 2009 1.888 1.899 1.867 1.874 1,261,139 -0.01(-0.56%)
Dec 14, 2009 1.897 1.907 1.880 1.884 990,455 +0.00(+0.11%)
Dec 11, 2009 1.882 1.888 1.848 1.882 755,287 +0.02(+1.13%)
Dec 10, 2009 1.884 1.895 1.853 1.861 899,213 -0.01(-0.45%)
Dec 09, 2009 1.872 1.893 1.851 1.869 1,189,600 +0.00(+0.23%)
Dec 08, 2009 1.874 1.890 1.857 1.865 779,237 -0.01(-0.78%)
Dec 07, 2009 1.876 1.899 1.857 1.880 1,064,967 +0.01(+0.34%)
Dec 04, 2009 1.859 1.888 1.855 1.874 1,213,845 +0.07(+3.60%)
Dec 03, 2009 1.836 1.899 1.800 1.809 1,068,108 -0.01(-0.58%)
Dec 02, 2009 1.844 1.888 1.814 1.819 1,778,528 -0.02(-0.91%)
Dec 01, 2009 1.807 1.836 1.786 1.836 1,293,386 +0.06(+3.18%)
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%)
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%)
Aug 03, 2009 1.752 1.790 1.741 1.790 933,190 +0.05(+3.02%)
Jul 31, 2009 1.723 1.754 1.702 1.737 660,862 +0.00(+0.00%)
Jul 30, 2009 1.683 1.807 1.666 1.737 1,138,041 +0.08(+4.55%)
Jul 29, 2009 1.616 1.672 1.580 1.662 378,735 +0.02(+1.41%)
Jul 28, 2009 1.569 1.639 1.565 1.639 522,003 +0.05(+3.17%)
Jul 27, 2009 1.593 1.607 1.528 1.588 303,183 -0.01(-0.40%)
Jul 24, 2009 1.578 1.605 1.536 1.595 281,822 +0.03(+1.74%)
Jul 23, 2009 1.521 1.578 1.496 1.567 306,534 +0.04(+2.61%)
Jul 22, 2009 1.456 1.532 1.456 1.527 273,019 +0.05(+3.70%)
Jul 21, 2009 1.513 1.513 1.456 1.473 533,441 -0.03(-2.23%)
Jul 20, 2009 1.532 1.552 1.488 1.506 319,288 -0.02(-1.51%)
Jul 17, 2009 1.559 1.559 1.483 1.530 213,143 -0.03(-1.62%)
Jul 16, 2009 1.479 1.563 1.465 1.555 375,585 +0.07(+4.51%)
Jul 15, 2009 1.486 1.511 1.461 1.488 418,622 +0.01(+0.71%)
Jul 14, 2009 1.389 1.486 1.389 1.477 560,031 +0.09(+6.34%)
Jul 13, 2009 1.393 1.458 1.355 1.389 549,107 +0.01(+0.76%)
Jul 10, 2009 1.362 1.429 1.362 1.379 282,689 +0.01(+0.92%)
Jul 09, 2009 1.324 1.395 1.280 1.366 732,248 +0.05(+3.66%)
Jul 08, 2009 1.429 1.467 1.257 1.318 1,003,123 -0.10(-6.96%)
Jul 07, 2009 1.481 1.481 1.416 1.416 353,289 -0.06(-3.98%)
Jul 06, 2009 1.513 1.513 1.431 1.475 486,348 -0.05(-3.03%)
Jul 02, 2009 1.532 1.563 1.479 1.521 628,482 -0.04(-2.68%)
Jul 01, 2009 1.513 1.565 1.473 1.563 492,291 +0.07(+4.93%)
Jun 30, 2009 1.465 1.521 1.416 1.490 574,725 +0.02(+1.14%)
Jun 29, 2009 1.523 1.538 1.441 1.473 586,445 -0.05(-3.17%)
Jun 26, 2009 1.515 1.537 1.502 1.521 1,369,433 +0.01(+0.55%)
Jun 25, 2009 1.504 1.521 1.431 1.513 479,180 +0.06(+4.34%)
Jun 24, 2009 1.412 1.475 1.408 1.450 265,574 +0.06(+4.07%)
Jun 23, 2009 1.353 1.444 1.322 1.393 469,071 +0.05(+3.43%)
Jun 22, 2009 1.553 1.553 1.343 1.347 928,901 -0.24(-15.19%)
Jun 19, 2009 1.586 1.596 1.530 1.588 910,699 +0.03(+1.61%)
Jun 18, 2009 1.523 1.580 1.523 1.563 548,564 +0.04(+2.62%)
Jun 17, 2009 1.504 1.530 1.471 1.523 451,498 +0.01(+0.97%)
Jun 16, 2009 1.521 1.525 1.416 1.509 825,291 -0.00(-0.28%)
Jun 15, 2009 1.574 1.574 1.494 1.513 555,194 -0.07(-4.38%)
Jun 12, 2009 1.530 1.590 1.502 1.582 602,592 +0.04(+2.86%)
Jun 11, 2009 1.605 1.658 1.500 1.538 764,581 -0.06(-3.55%)
Jun 10, 2009 1.599 1.613 1.569 1.595 488,850 +0.01(+0.53%)
Jun 09, 2009 1.595 1.622 1.563 1.586 447,476 +0.01(+0.40%)
Jun 08, 2009 1.588 1.634 1.542 1.580 582,494 +0.01(+0.67%)
Jun 05, 2009 1.618 1.619 1.567 1.569 428,016 -0.04(-2.22%)
Jun 04, 2009 1.584 1.628 1.580 1.605 495,966 +0.03(+1.59%)
Jun 03, 2009 1.553 1.582 1.542 1.580 313,974 +0.02(+1.48%)
Jun 02, 2009 1.511 1.580 1.450 1.557 497,853 +0.04(+2.77%)
Jun 01, 2009 1.465 1.527 1.429 1.515 620,675 +0.09(+6.18%)
May 29, 2009 1.431 1.435 1.389 1.427 346,064 +0.01(+0.44%)
May 28, 2009 1.364 1.504 1.328 1.420 692,223 +0.07(+5.45%)
May 27, 2009 1.433 1.465 1.343 1.347 607,058 -0.10(-7.09%)
May 26, 2009 1.349 1.473 1.345 1.450 653,475 +0.10(+7.46%)
May 22, 2009 1.347 1.385 1.323 1.349 262,228 +0.02(+1.26%)
May 21, 2009 1.307 1.395 1.307 1.332 975,308 +0.01(+0.95%)
May 20, 2009 1.290 1.391 1.290 1.320 1,205,242 +0.04(+3.28%)
May 19, 2009 1.257 1.295 1.223 1.278 483,350 +0.03(+2.70%)
May 18, 2009 1.188 1.255 1.188 1.244 633,967 +0.09(+7.82%)
May 15, 2009 1.188 1.223 1.106 1.154 563,634 -0.03(-2.14%)
May 14, 2009 1.169 1.211 1.146 1.179 649,090 +0.01(+0.72%)
May 13, 2009 1.244 1.264 1.164 1.171 493,287 -0.09(-7.31%)
May 12, 2009 1.253 1.278 1.242 1.263 482,201 +0.03(+2.03%)
May 11, 2009 1.290 1.313 1.238 1.238 825,191 -0.05(-4.06%)
May 08, 2009 1.213 1.313 1.209 1.290 867,867 +0.08(+6.96%)
May 07, 2009 1.133 1.227 1.131 1.206 936,312 +0.12(+11.00%)
May 06, 2009 1.143 1.148 1.083 1.087 499,736 -0.02(-1.71%)
May 05, 2009 1.104 1.179 1.102 1.106 331,546 +0.00(+0.19%)
May 04, 2009 1.137 1.162 1.091 1.104 587,160 -0.02(-2.05%)
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.