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 29, 2011 2.918 2.927 2.897 2.913 1,298,871 +0.00(+0.16%)
Apr 28, 2011 2.873 2.908 2.863 2.908 1,701,901 +0.04(+1.57%)
Apr 27, 2011 2.866 2.892 2.828 2.863 1,786,281 +0.02(+0.58%)
Apr 26, 2011 2.830 2.861 2.804 2.847 864,938 +0.04(+1.34%)
Apr 25, 2011 2.830 2.835 2.790 2.809 1,232,169 +0.00(+0.17%)
Apr 21, 2011 2.797 2.814 2.778 2.804 993,763 +0.03(+1.19%)
Apr 20, 2011 2.764 2.802 2.741 2.771 939,956 +0.05(+1.73%)
Apr 19, 2011 2.760 2.783 2.715 2.724 717,813 -0.01(-0.52%)
Apr 18, 2011 2.724 2.755 2.715 2.738 851,848 -0.01(-0.34%)
Apr 15, 2011 2.736 2.755 2.729 2.748 955,443 +0.00(+0.17%)
Apr 14, 2011 2.715 2.762 2.715 2.743 1,345,701 +0.02(+0.87%)
Apr 13, 2011 2.743 2.760 2.703 2.719 692,837 -0.02(-0.60%)
Apr 12, 2011 2.715 2.748 2.705 2.736 851,895 -0.01(-0.34%)
Apr 11, 2011 2.781 2.788 2.719 2.745 1,067,807 -0.04(-1.44%)
Apr 08, 2011 2.830 2.854 2.762 2.786 1,036,235 -0.04(-1.34%)
Apr 07, 2011 2.863 2.863 2.802 2.823 1,602,111 -0.03(-1.08%)
Apr 06, 2011 2.833 2.875 2.833 2.854 1,185,834 +0.03(+0.92%)
Apr 05, 2011 2.833 2.854 2.802 2.828 1,103,856 -0.00(-0.17%)
Apr 04, 2011 2.837 2.837 2.814 2.833 930,145 +0.02(+0.67%)
Apr 01, 2011 2.826 2.849 2.776 2.814 1,715,245 +0.00(+0.00%)
Mar 31, 2011 2.814 2.828 2.790 2.814 821,890 -0.00(-0.08%)
Mar 30, 2011 2.816 2.816 2.774 2.816 1,286,078 +0.04(+1.53%)
Mar 29, 2011 2.762 2.790 2.738 2.774 1,083,866 +0.00(+0.17%)
Mar 28, 2011 2.778 2.821 2.769 2.769 876,439 -0.00(-0.09%)
Mar 25, 2011 2.781 2.797 2.745 2.771 748,461 +0.00(+0.00%)
Mar 24, 2011 2.774 2.781 2.748 2.771 753,905 +0.00(+0.09%)
Mar 23, 2011 2.778 2.781 2.722 2.769 783,515 -0.00(-0.09%)
Mar 22, 2011 2.783 2.786 2.729 2.771 1,257,789 -0.00(-0.09%)
Mar 21, 2011 2.771 2.776 2.741 2.774 1,017,189 +0.06(+2.17%)
Mar 18, 2011 2.693 2.757 2.691 2.715 1,597,908 +0.04(+1.32%)
Mar 17, 2011 2.684 2.705 2.653 2.679 1,588,940 +0.03(+1.25%)
Mar 16, 2011 2.722 2.731 2.639 2.646 1,796,947 -0.07(-2.52%)
Mar 15, 2011 2.670 2.738 2.646 2.715 1,664,818 -0.06(-2.21%)
Mar 14, 2011 2.797 2.797 2.623 2.776 3,604,325 -0.04(-1.34%)
Mar 11, 2011 2.790 2.868 2.776 2.814 1,826,740 -0.01(-0.50%)
Mar 10, 2011 2.860 2.863 2.796 2.828 2,896,572 -0.04(-1.29%)
Mar 09, 2011 2.913 2.920 2.860 2.865 1,967,256 -0.04(-1.51%)
Mar 08, 2011 2.895 2.913 2.865 2.909 1,426,052 +0.02(+0.80%)
Mar 07, 2011 2.930 2.930 2.870 2.886 2,053,892 -0.02(-0.56%)
Mar 04, 2011 2.918 2.932 2.886 2.902 1,209,671 -0.02(-0.71%)
Mar 03, 2011 2.943 2.946 2.900 2.923 2,064,860 +0.01(+0.48%)
Mar 02, 2011 2.897 2.918 2.863 2.909 1,391,758 +0.02(+0.72%)
Mar 01, 2011 2.932 2.964 2.886 2.888 2,408,491 -0.04(-1.50%)
Feb 28, 2011 2.971 2.987 2.932 2.932 5,755,993 -0.03(-1.17%)
Feb 25, 2011 2.943 2.969 2.927 2.967 2,668,453 +0.04(+1.26%)
Feb 24, 2011 2.872 2.932 2.840 2.930 2,609,387 +0.07(+2.42%)
Feb 23, 2011 2.888 2.932 2.819 2.860 2,491,329 -0.02(-0.64%)
Feb 22, 2011 2.946 2.964 2.874 2.879 3,011,083 -0.08(-2.65%)
Feb 18, 2011 2.962 2.967 2.943 2.957 1,614,074 +0.01(+0.23%)
Feb 17, 2011 2.943 2.962 2.920 2.950 1,927,119 +0.01(+0.24%)
Feb 16, 2011 2.948 2.948 2.920 2.943 2,685,688 +0.00(+0.04%)
Feb 15, 2011 2.907 2.943 2.897 2.942 2,958,688 +0.03(+0.91%)
Feb 14, 2011 2.918 2.920 2.897 2.916 1,667,691 +0.01(+0.32%)
Feb 11, 2011 2.897 2.913 2.886 2.907 2,809,429 +0.01(+0.24%)
Feb 10, 2011 2.902 2.918 2.874 2.900 2,977,760 +0.00(+0.00%)
Feb 09, 2011 2.886 2.907 2.879 2.900 4,542,965 +0.01(+0.48%)
Feb 08, 2011 2.870 2.909 2.865 2.886 52,968,488 -0.13(-4.21%)
Feb 07, 2011 2.994 3.045 2.987 3.013 823,668 +0.02(+0.69%)
Feb 04, 2011 2.990 3.001 2.967 2.992 1,214,578 +0.00(+0.08%)
Feb 03, 2011 2.900 2.999 2.900 2.990 2,176,217 +0.10(+3.60%)
Feb 02, 2011 2.886 2.913 2.865 2.886 938,187 +0.02(+0.56%)
Feb 01, 2011 2.810 2.890 2.796 2.870 828,645 +0.08(+2.73%)
Jan 31, 2011 2.814 2.842 2.793 2.793 1,117,074 -0.01(-0.49%)
Jan 28, 2011 2.904 2.923 2.807 2.807 809,335 -0.09(-3.18%)
Jan 27, 2011 2.881 2.920 2.881 2.900 713,749 +0.03(+0.96%)
Jan 26, 2011 2.874 2.930 2.851 2.872 672,412 +0.00(+0.08%)
Jan 25, 2011 2.849 2.870 2.805 2.870 732,024 +0.02(+0.81%)
Jan 24, 2011 2.826 2.877 2.782 2.847 831,569 +0.03(+1.07%)
Jan 21, 2011 2.803 2.853 2.798 2.817 908,671 +0.03(+1.08%)
Jan 20, 2011 2.810 2.837 2.773 2.786 877,592 -0.04(-1.55%)
Jan 19, 2011 2.916 2.916 2.817 2.830 1,039,100 -0.08(-2.85%)
Jan 18, 2011 2.904 2.913 2.886 2.913 1,022,948 +0.01(+0.40%)
Jan 14, 2011 2.870 2.907 2.851 2.902 831,668 +0.03(+0.96%)
Jan 13, 2011 2.881 2.893 2.858 2.874 794,183 -0.02(-0.60%)
Jan 12, 2011 2.856 2.893 2.842 2.892 1,160,589 +0.03(+1.13%)
Jan 11, 2011 2.881 2.881 2.823 2.859 895,685 -0.02(-0.52%)
Jan 10, 2011 2.803 2.881 2.770 2.874 1,609,171 +0.05(+1.63%)
Jan 07, 2011 2.842 2.874 2.793 2.828 914,926 -0.01(-0.49%)
Jan 06, 2011 2.900 2.900 2.837 2.842 1,207,765 -0.06(-2.22%)
Jan 05, 2011 2.867 2.907 2.833 2.907 735,987 +0.04(+1.37%)
Jan 04, 2011 2.904 2.915 2.835 2.867 871,459 -0.03(-0.88%)
Jan 03, 2011 2.863 2.904 2.819 2.893 1,041,379 +0.06(+2.29%)
Dec 31, 2010 2.828 2.853 2.817 2.828 780,937 +0.00(+0.00%)
Dec 30, 2010 2.847 2.858 2.817 2.828 606,823 -0.02(-0.65%)
Dec 29, 2010 2.877 2.916 2.840 2.847 525,216 -0.03(-1.12%)
Dec 28, 2010 2.907 2.918 2.847 2.879 596,943 -0.02(-0.56%)
Dec 27, 2010 2.904 2.916 2.865 2.895 675,384 -0.01(-0.32%)
Dec 23, 2010 2.888 2.916 2.873 2.904 591,719 +0.03(+1.13%)
Dec 22, 2010 2.881 2.893 2.844 2.872 596,523 -0.01(-0.32%)
Dec 21, 2010 2.805 2.893 2.786 2.881 989,651 +0.09(+3.23%)
Dec 20, 2010 2.817 2.840 2.786 2.791 891,774 -0.02(-0.82%)
Dec 17, 2010 2.796 2.817 2.766 2.814 1,648,636 +0.03(+0.99%)
Dec 16, 2010 2.766 2.821 2.747 2.786 1,016,901 +0.03(+1.17%)
Dec 15, 2010 2.828 2.872 2.740 2.754 1,988,303 -0.09(-3.11%)
Dec 14, 2010 2.901 2.905 2.828 2.842 1,485,251 -0.04(-1.39%)
Dec 13, 2010 2.883 2.907 2.869 2.883 1,279,370 +0.01(+0.39%)
Dec 10, 2010 2.833 2.883 2.826 2.871 1,101,510 +0.06(+2.09%)
Dec 09, 2010 2.819 2.862 2.801 2.813 1,388,200 +0.00(+0.00%)
Dec 08, 2010 2.799 2.822 2.788 2.813 883,788 +0.02(+0.57%)
Dec 07, 2010 2.799 2.826 2.776 2.797 1,114,341 +0.01(+0.49%)
Dec 06, 2010 2.767 2.813 2.763 2.783 845,573 +0.02(+0.82%)
Dec 03, 2010 2.733 2.781 2.711 2.761 927,391 +0.02(+0.91%)
Dec 02, 2010 2.718 2.770 2.712 2.736 989,323 +0.02(+0.83%)
Dec 01, 2010 2.688 2.724 2.679 2.713 1,417,101 +0.07(+2.56%)
Nov 30, 2010 2.657 2.672 2.623 2.645 1,015,830 -0.03(-1.10%)
Nov 29, 2010 2.661 2.675 2.618 2.675 1,120,193 +0.01(+0.25%)
Nov 26, 2010 2.598 2.681 2.573 2.668 1,018,546 +0.05(+1.99%)
Nov 24, 2010 2.571 2.616 2.616 2.616 941,841 +0.07(+2.66%)
Nov 23, 2010 2.507 2.557 2.489 2.548 1,478,312 +0.02(+0.63%)
Nov 22, 2010 2.514 2.559 2.503 2.532 1,906,974 +0.00(+0.18%)
Nov 19, 2010 2.595 2.595 2.519 2.528 1,812,758 -0.06(-2.27%)
Nov 18, 2010 2.571 2.606 2.532 2.586 1,153,782 +0.06(+2.33%)
Nov 17, 2010 2.494 2.528 2.487 2.528 1,675,727 +0.04(+1.54%)
Nov 16, 2010 2.562 2.580 2.453 2.489 2,136,218 -0.08(-3.25%)
Nov 15, 2010 2.580 2.611 2.568 2.573 983,551 +0.01(+0.53%)
Nov 12, 2010 2.575 2.620 2.559 2.559 612,627 -0.05(-1.74%)
Nov 11, 2010 2.591 2.618 2.568 2.605 835,479 +0.00(+0.00%)
Nov 10, 2010 2.605 2.632 2.573 2.605 1,219,911 +0.01(+0.26%)
Nov 09, 2010 2.679 2.679 2.582 2.598 1,529,929 -0.07(-2.63%)
Nov 08, 2010 2.657 2.673 2.618 2.668 1,021,677 -0.01(-0.42%)
Nov 05, 2010 2.654 2.702 2.652 2.679 1,447,461 +0.03(+1.20%)
Nov 04, 2010 2.600 2.650 2.577 2.647 2,050,830 +0.06(+2.18%)
Nov 03, 2010 2.566 2.593 2.555 2.591 1,301,636 +0.02(+0.97%)
Nov 02, 2010 2.566 2.568 2.541 2.566 1,261,338 +0.02(+0.62%)
Nov 01, 2010 2.534 2.584 2.517 2.550 1,160,651 +0.04(+1.44%)
Oct 29, 2010 2.485 2.541 2.485 2.514 1,174,588 +0.03(+1.09%)
Oct 28, 2010 2.521 2.523 2.482 2.487 651,882 -0.02(-0.90%)
Oct 27, 2010 2.494 2.521 2.482 2.510 980,662 +0.03(+1.09%)
Oct 25, 2010 2.510 2.519 2.476 2.482 862,270 -0.02(-0.72%)
Oct 22, 2010 2.498 2.510 2.478 2.501 676,500 +0.01(+0.27%)
Oct 21, 2010 2.523 2.532 2.464 2.494 1,574,806 -0.01(-0.36%)
Oct 20, 2010 2.494 2.534 2.494 2.503 990,198 +0.02(+0.64%)
Oct 19, 2010 2.507 2.525 2.456 2.487 1,488,989 -0.05(-1.79%)
Oct 18, 2010 2.505 2.541 2.496 2.532 881,559 +0.04(+1.73%)
Oct 15, 2010 2.534 2.534 2.467 2.489 1,140,185 -0.01(-0.54%)
Oct 14, 2010 2.496 2.525 2.455 2.503 1,412,089 +0.00(+0.18%)
Oct 13, 2010 2.473 2.519 2.455 2.498 1,219,323 +0.05(+1.94%)
Oct 12, 2010 2.476 2.489 2.437 2.451 1,141,569 -0.02(-1.00%)
Oct 11, 2010 2.494 2.507 2.467 2.476 1,628,542 -0.00(-0.18%)
Oct 08, 2010 2.446 2.491 2.430 2.480 1,135,988 +0.04(+1.76%)
Oct 07, 2010 2.485 2.487 2.424 2.437 1,031,912 -0.03(-1.28%)
Oct 06, 2010 2.453 2.482 2.442 2.469 1,306,825 +0.02(+0.92%)
Oct 05, 2010 2.421 2.471 2.397 2.446 2,164,981 +0.05(+2.08%)
Oct 04, 2010 2.408 2.417 2.378 2.397 1,149,841 -0.01(-0.28%)
Oct 01, 2010 2.415 2.419 2.387 2.403 1,154,803 +0.00(+0.19%)
Sep 30, 2010 2.408 2.412 2.358 2.399 2,056,395 +0.00(+0.00%)
Sep 29, 2010 2.387 2.406 2.372 2.399 1,457,156 +0.00(+0.19%)
Sep 28, 2010 2.374 2.397 2.354 2.394 2,479,935 +0.02(+1.05%)
Sep 27, 2010 2.320 2.374 2.272 2.369 2,181,599 +0.06(+2.44%)
Sep 24, 2010 2.283 2.313 2.270 2.313 1,386,581 +0.06(+2.81%)
Sep 23, 2010 2.250 2.295 2.231 2.250 1,674,603 -0.01(-0.40%)
Sep 22, 2010 2.315 2.333 2.259 2.259 1,757,173 -0.07(-2.92%)
Sep 21, 2010 2.329 2.360 2.322 2.326 1,057,491 -0.01(-0.39%)
Sep 20, 2010 2.322 2.345 2.295 2.336 1,406,746 +0.03(+1.18%)
Sep 17, 2010 2.338 2.340 2.288 2.308 1,530,831 -0.01(-0.39%)
Sep 15, 2010 2.347 2.358 2.306 2.317 1,132,458 -0.03(-1.25%)
Sep 14, 2010 2.356 2.369 2.340 2.347 1,671,428 -0.00(-0.19%)
Sep 13, 2010 2.335 2.372 2.331 2.351 2,256,092 +0.04(+1.56%)
Sep 10, 2010 2.335 2.340 2.286 2.315 1,639,228 -0.02(-0.87%)
Sep 09, 2010 2.316 2.338 2.294 2.335 2,492,657 +0.03(+1.44%)
Sep 08, 2010 2.289 2.311 2.274 2.302 2,153,393 +0.01(+0.38%)
Sep 07, 2010 2.294 2.320 2.260 2.294 2,309,567 -0.01(-0.57%)
Sep 03, 2010 2.260 2.316 2.256 2.307 2,158,843 +0.05(+2.35%)
Sep 02, 2010 2.256 2.260 2.236 2.254 2,508,101 +0.01(+0.49%)
Sep 01, 2010 2.225 2.243 2.199 2.243 1,693,668 +0.06(+2.93%)
Aug 31, 2010 2.183 2.227 2.172 2.179 3,297,777 -0.01(-0.60%)
Aug 30, 2010 2.216 2.225 2.183 2.192 1,191,110 -0.03(-1.39%)
Aug 27, 2010 2.197 2.225 2.179 2.223 1,223,590 +0.05(+2.13%)
Aug 26, 2010 2.203 2.208 2.161 2.177 1,099,284 -0.01(-0.40%)
Aug 25, 2010 2.141 2.190 2.119 2.186 1,969,205 +0.03(+1.33%)
Aug 24, 2010 2.205 2.205 2.119 2.157 2,704,649 -0.05(-2.30%)
Aug 23, 2010 2.252 2.254 2.208 2.208 1,116,533 -0.03(-1.48%)
Aug 20, 2010 2.232 2.256 2.212 2.241 1,517,801 +0.01(+0.40%)
Aug 19, 2010 2.214 2.254 2.214 2.232 3,027,399 +0.02(+0.90%)
Aug 18, 2010 2.210 2.256 2.203 2.212 13,179,078 -0.14(-6.00%)
Aug 17, 2010 2.349 2.371 2.329 2.353 1,008,215 +0.04(+1.81%)
Aug 16, 2010 2.210 2.333 2.205 2.311 1,169,128 +0.09(+4.28%)
Aug 13, 2010 2.238 2.272 2.208 2.216 781,391 -0.03(-1.18%)
Aug 12, 2010 2.223 2.272 2.205 2.243 1,103,170 -0.02(-0.97%)
Aug 11, 2010 2.291 2.313 2.249 2.265 1,327,659 -0.07(-2.93%)
Aug 10, 2010 2.338 2.369 2.318 2.333 1,744,063 -0.02(-0.94%)
Aug 09, 2010 2.322 2.364 2.307 2.355 836,506 +0.06(+2.50%)
Aug 06, 2010 2.256 2.311 2.238 2.298 1,042,663 +0.01(+0.58%)
Aug 05, 2010 2.373 2.373 2.285 2.285 790,351 -0.07(-3.09%)
Aug 04, 2010 2.329 2.360 2.307 2.358 1,145,322 +0.04(+1.62%)
Aug 03, 2010 2.351 2.397 2.320 2.320 801,923 -0.04(-1.59%)
Aug 02, 2010 2.342 2.397 2.331 2.358 1,675,317 +0.04(+1.71%)
Jul 30, 2010 2.267 2.322 2.267 2.318 1,325,383 +0.02(+0.86%)
Jul 29, 2010 2.287 2.322 2.263 2.298 1,108,856 +0.02(+0.77%)
Jul 28, 2010 2.291 2.305 2.260 2.280 802,045 -0.03(-1.15%)
Jul 27, 2010 2.291 2.316 2.272 2.307 897,812 +0.03(+1.16%)
Jul 26, 2010 2.212 2.285 2.197 2.280 1,007,349 +0.08(+3.82%)
Jul 23, 2010 2.174 2.205 2.161 2.197 773,125 +0.01(+0.61%)
Jul 22, 2010 2.181 2.205 2.168 2.183 1,245,931 +0.04(+1.96%)
Jul 21, 2010 2.199 2.223 2.130 2.141 876,350 -0.05(-2.22%)
Jul 20, 2010 2.137 2.192 2.117 2.190 618,991 +0.02(+1.02%)
Jul 19, 2010 2.111 2.177 2.099 2.168 995,333 +0.06(+2.82%)
Jul 16, 2010 2.168 2.178 2.102 2.108 976,134 -0.09(-3.92%)
Jul 15, 2010 2.216 2.230 2.170 2.194 1,169,540 -0.02(-0.70%)
Jul 14, 2010 2.201 2.227 2.170 2.210 567,199 +0.01(+0.40%)
Jul 13, 2010 2.161 2.208 2.146 2.201 1,033,857 +0.07(+3.10%)
Jul 12, 2010 2.179 2.179 2.128 2.135 955,666 -0.04(-2.02%)
Jul 09, 2010 2.152 2.188 2.137 2.179 746,979 +0.02(+0.71%)
Jul 08, 2010 2.122 2.172 2.086 2.163 1,287,906 +0.08(+3.81%)
Jul 07, 2010 2.025 2.091 2.025 2.084 1,207,103 +0.06(+3.05%)
Jul 06, 2010 2.073 2.141 2.016 2.022 1,426,995 -0.01(-0.54%)
Jul 02, 2010 2.099 2.099 2.031 2.033 1,611,291 -0.04(-2.02%)
Jul 01, 2010 2.126 2.126 2.033 2.075 1,641,014 -0.03(-1.47%)
Jun 30, 2010 2.117 2.166 2.097 2.106 766,223 -0.00(-0.21%)
Jun 29, 2010 2.161 2.203 2.097 2.111 1,915,672 -0.13(-5.71%)
Jun 25, 2010 2.135 2.247 2.106 2.238 3,869,152 +0.11(+4.96%)
Jun 24, 2010 2.148 2.150 2.104 2.133 860,212 -0.02(-1.12%)
Jun 23, 2010 2.203 2.227 2.150 2.157 1,180,314 -0.04(-1.81%)
Jun 22, 2010 2.214 2.249 2.197 2.197 1,016,082 -0.04(-1.58%)
Jun 21, 2010 2.281 2.298 2.230 2.232 1,986,558 -0.02(-0.86%)
Jun 18, 2010 2.225 2.255 2.208 2.251 1,286,276 +0.03(+1.36%)
Jun 17, 2010 2.258 2.262 2.215 2.221 1,191,416 -0.03(-1.43%)
Jun 16, 2010 2.228 2.264 2.197 2.253 1,112,244 +0.01(+0.48%)
Jun 15, 2010 2.217 2.258 2.182 2.243 1,280,811 +0.04(+1.96%)
Jun 14, 2010 2.185 2.230 2.169 2.200 1,090,571 +0.05(+2.40%)
Jun 11, 2010 2.099 2.150 2.086 2.148 955,081 +0.02(+1.11%)
Jun 10, 2010 2.099 2.124 2.045 2.124 1,665,780 +0.08(+4.11%)
Jun 09, 2010 2.043 2.077 2.025 2.040 1,035,611 +0.02(+0.96%)
Jun 08, 2010 2.038 2.047 1.989 2.021 1,237,860 -0.01(-0.63%)
Jun 07, 2010 2.118 2.133 2.032 2.034 1,226,372 -0.05(-2.37%)
Jun 04, 2010 2.131 2.154 2.081 2.083 1,664,366 -0.09(-4.34%)
Jun 03, 2010 2.176 2.204 2.144 2.178 912,027 +0.01(+0.30%)
Jun 02, 2010 2.103 2.172 2.101 2.172 1,446,681 +0.09(+4.55%)
Jun 01, 2010 2.148 2.150 2.077 2.077 1,359,472 -0.08(-3.64%)
May 28, 2010 2.230 2.245 2.148 2.155 4,293,372 -0.07(-3.33%)
May 27, 2010 2.161 2.236 2.144 2.230 1,779,341 +0.10(+4.85%)
May 26, 2010 2.045 2.139 2.045 2.126 1,677,110 +0.10(+4.88%)
May 25, 2010 1.995 2.033 1.948 2.028 1,769,072 -0.02(-0.95%)
May 24, 2010 2.062 2.131 2.040 2.047 1,145,535 -0.01(-0.63%)
May 21, 2010 2.010 2.144 1.967 2.060 2,490,264 +0.02(+0.74%)
May 20, 2010 2.060 2.120 2.040 2.045 3,073,171 -0.13(-5.93%)
May 19, 2010 2.096 2.174 2.086 2.174 1,870,313 +0.07(+3.16%)
May 18, 2010 2.200 2.232 2.101 2.107 1,239,283 -0.06(-2.58%)
May 17, 2010 2.178 2.212 2.107 2.163 1,300,043 -0.01(-0.30%)
May 14, 2010 2.238 2.238 2.144 2.169 1,359,481 -0.08(-3.54%)
May 13, 2010 2.230 2.264 2.206 2.249 1,255,045 +0.02(+1.06%)
May 12, 2010 2.174 2.236 2.157 2.225 1,029,114 +0.07(+3.19%)
May 11, 2010 2.204 2.248 2.105 2.157 1,951,378 +0.04(+1.83%)
May 10, 2010 2.142 2.255 2.079 2.118 3,476,479 +0.18(+9.20%)
May 07, 2010 2.073 2.092 1.914 1.939 4,205,894 -0.10(-4.75%)
May 06, 2010 2.236 2.236 1.739 2.036 10,810,811 -0.20(-9.03%)
May 05, 2010 2.260 2.326 2.236 2.238 2,077,469 -0.10(-4.14%)
May 04, 2010 2.367 2.367 2.314 2.335 1,053,764 -0.04(-1.81%)
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.