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, 2016 2.729 2.764 2.703 2.758 571,925 +0.03(+0.92%)
Apr 28, 2016 2.762 2.783 2.724 2.733 347,667 -0.03(-1.21%)
Apr 27, 2016 2.754 2.783 2.695 2.766 719,515 +0.02(+0.61%)
Apr 26, 2016 2.691 2.768 2.691 2.749 452,787 +0.06(+2.18%)
Apr 25, 2016 2.716 2.716 2.682 2.691 341,170 -0.02(-0.77%)
Apr 22, 2016 2.628 2.737 2.628 2.712 353,015 +0.07(+2.53%)
Apr 21, 2016 2.745 2.754 2.645 2.645 976,262 -0.09(-3.36%)
Apr 20, 2016 2.737 2.770 2.703 2.737 438,935 -0.01(-0.30%)
Apr 19, 2016 2.737 2.777 2.720 2.745 397,602 +0.03(+0.92%)
Apr 18, 2016 2.678 2.758 2.678 2.720 546,536 +0.03(+1.09%)
Apr 15, 2016 2.720 2.726 2.666 2.691 550,297 -0.03(-1.23%)
Apr 14, 2016 2.754 2.775 2.724 2.724 496,961 -0.03(-1.21%)
Apr 13, 2016 2.733 2.783 2.720 2.758 519,832 +0.03(+1.23%)
Apr 12, 2016 2.641 2.731 2.631 2.724 763,460 +0.10(+3.66%)
Apr 11, 2016 2.628 2.666 2.599 2.628 551,527 +0.00(+0.16%)
Apr 08, 2016 2.636 2.687 2.624 2.624 695,134 +0.00(+0.16%)
Apr 07, 2016 2.641 2.653 2.599 2.620 349,495 -0.04(-1.42%)
Apr 06, 2016 2.616 2.666 2.611 2.657 617,855 +0.05(+1.93%)
Apr 05, 2016 2.578 2.620 2.549 2.607 534,702 +0.03(+0.97%)
Apr 04, 2016 2.582 2.599 2.532 2.582 978,133 +0.01(+0.49%)
Apr 01, 2016 2.523 2.569 2.511 2.569 1,187,687 +0.03(+1.32%)
Mar 31, 2016 2.503 2.549 2.503 2.536 915,361 +0.03(+1.17%)
Mar 30, 2016 2.528 2.549 2.494 2.507 765,852 -0.02(-0.83%)
Mar 29, 2016 2.473 2.540 2.440 2.528 1,088,790 +0.04(+1.68%)
Mar 28, 2016 2.553 2.557 2.477 2.486 649,723 -0.07(-2.78%)
Mar 24, 2016 2.490 2.557 2.557 2.557 503,246 +0.05(+1.83%)
Mar 23, 2016 2.569 2.582 2.503 2.511 681,514 -0.06(-2.28%)
Mar 22, 2016 2.549 2.578 2.511 2.569 591,658 +0.02(+0.66%)
Mar 21, 2016 2.599 2.636 2.528 2.553 744,463 -0.04(-1.61%)
Mar 18, 2016 2.561 2.616 2.536 2.595 2,011,547 +0.03(+1.14%)
Mar 17, 2016 2.532 2.595 2.511 2.565 578,501 +0.03(+1.15%)
Mar 16, 2016 2.490 2.559 2.477 2.536 722,201 +0.03(+1.00%)
Mar 15, 2016 2.531 2.547 2.443 2.511 914,276 -0.03(-1.10%)
Mar 14, 2016 2.491 2.559 2.475 2.539 1,064,652 +0.05(+1.93%)
Mar 11, 2016 2.423 2.531 2.423 2.491 1,164,103 +0.08(+3.32%)
Mar 10, 2016 2.443 2.455 2.389 2.411 1,153,613 -0.02(-0.82%)
Mar 09, 2016 2.479 2.511 2.407 2.431 933,799 -0.04(-1.46%)
Mar 08, 2016 2.539 2.575 2.419 2.467 669,689 -0.10(-3.89%)
Mar 07, 2016 2.511 2.595 2.499 2.567 661,695 +0.06(+2.23%)
Mar 04, 2016 2.431 2.587 2.431 2.511 1,001,239 +0.08(+3.46%)
Mar 03, 2016 2.411 2.479 2.395 2.427 1,093,535 +0.02(+1.00%)
Mar 02, 2016 2.359 2.431 2.343 2.403 1,143,757 +0.02(+1.01%)
Mar 01, 2016 2.339 2.399 2.311 2.379 838,295 +0.07(+2.94%)
Feb 29, 2016 2.231 2.347 2.231 2.311 636,669 +0.07(+3.21%)
Feb 26, 2016 2.191 2.271 2.143 2.239 585,522 +0.06(+2.75%)
Feb 25, 2016 2.151 2.191 2.125 2.179 503,028 +0.03(+1.30%)
Feb 24, 2016 2.123 2.151 2.039 2.151 706,182 -0.01(-0.55%)
Feb 23, 2016 2.159 2.189 2.127 2.163 759,518 +0.00(+0.00%)
Feb 22, 2016 2.219 2.231 2.127 2.163 1,020,107 -0.06(-2.52%)
Feb 19, 2016 2.247 2.247 2.171 2.219 496,593 -0.04(-1.60%)
Feb 18, 2016 2.219 2.255 2.195 2.255 591,702 +0.04(+1.80%)
Feb 17, 2016 2.123 2.223 2.115 2.215 1,001,702 +0.09(+4.33%)
Feb 16, 2016 2.115 2.139 2.079 2.123 1,061,813 +0.03(+1.34%)
Feb 12, 2016 2.027 2.095 2.095 2.095 1,064,217 +0.07(+3.35%)
Feb 11, 2016 2.023 2.055 1.959 2.027 1,289,956 -0.01(-0.39%)
Feb 10, 2016 2.063 2.063 1.999 2.035 1,387,396 -0.03(-1.36%)
Feb 09, 2016 2.119 2.119 2.027 2.063 789,739 -0.08(-3.55%)
Feb 08, 2016 2.159 2.159 2.083 2.139 1,452,570 -0.04(-1.65%)
Feb 05, 2016 2.139 2.203 2.139 2.175 778,611 +0.01(+0.55%)
Feb 04, 2016 2.007 2.215 2.007 2.163 1,217,289 +0.07(+3.24%)
Feb 03, 2016 2.051 2.103 2.003 2.095 751,062 +0.05(+2.34%)
Feb 02, 2016 2.115 2.147 2.043 2.047 702,480 -0.10(-4.48%)
Feb 01, 2016 2.115 2.147 2.091 2.143 507,897 +0.02(+0.94%)
Jan 29, 2016 2.115 2.151 2.107 2.123 760,263 +0.00(+0.00%)
Jan 28, 2016 2.167 2.179 2.099 2.123 744,929 -0.00(-0.19%)
Jan 27, 2016 2.103 2.195 2.083 2.127 652,939 +0.02(+1.14%)
Jan 26, 2016 2.055 2.115 2.043 2.103 670,639 +0.07(+3.54%)
Jan 25, 2016 2.059 2.079 2.027 2.031 854,082 -0.04(-1.74%)
Jan 22, 2016 2.039 2.091 2.035 2.067 1,250,316 +0.07(+3.61%)
Jan 21, 2016 1.979 2.075 1.965 1.995 992,315 +0.02(+0.81%)
Jan 20, 2016 2.019 2.019 1.859 1.979 2,343,791 -0.06(-3.13%)
Jan 19, 2016 2.195 2.231 2.019 2.043 1,711,929 -0.14(-6.58%)
Jan 15, 2016 2.215 2.187 2.187 2.187 954,919 -0.09(-4.04%)
Jan 14, 2016 2.179 2.307 2.163 2.279 1,628,867 +0.08(+3.82%)
Jan 13, 2016 2.291 2.311 2.183 2.195 972,211 -0.09(-4.02%)
Jan 12, 2016 2.399 2.403 2.211 2.287 1,530,171 -0.09(-3.87%)
Jan 11, 2016 2.431 2.483 2.331 2.379 1,217,041 -0.08(-3.41%)
Jan 08, 2016 2.487 2.493 2.433 2.463 1,173,762 +0.00(+0.00%)
Jan 07, 2016 2.523 2.563 2.463 2.463 1,840,372 -0.11(-4.20%)
Jan 06, 2016 2.495 2.591 2.475 2.571 1,855,274 +0.06(+2.23%)
Jan 05, 2016 2.503 2.559 2.463 2.515 1,264,049 +0.03(+1.13%)
Jan 04, 2016 2.455 2.503 2.407 2.487 1,313,694 +0.02(+0.65%)
Dec 31, 2015 2.391 2.471 2.471 2.471 1,781,031 +0.06(+2.32%)
Dec 30, 2015 2.439 2.487 2.391 2.415 1,265,543 -0.07(-2.74%)
Dec 29, 2015 2.431 2.519 2.431 2.483 1,962,318 +0.05(+1.97%)
Dec 28, 2015 2.511 2.567 2.381 2.435 1,935,579 -0.13(-5.14%)
Dec 24, 2015 2.539 2.567 2.567 2.567 492,216 -0.01(-0.47%)
Dec 23, 2015 2.519 2.595 2.490 2.579 1,523,979 +0.08(+3.20%)
Dec 22, 2015 2.439 2.503 2.423 2.499 1,571,252 +0.02(+0.97%)
Dec 21, 2015 2.582 2.593 2.456 2.475 1,948,438 -0.11(-4.15%)
Dec 18, 2015 2.509 2.593 2.479 2.582 5,454,034 +0.06(+2.43%)
Dec 17, 2015 2.536 2.563 2.490 2.521 1,617,742 -0.02(-0.60%)
Dec 16, 2015 2.437 2.548 2.437 2.536 1,735,218 +0.11(+4.41%)
Dec 15, 2015 2.295 2.452 2.274 2.429 1,827,375 +0.13(+5.83%)
Dec 14, 2015 2.410 2.425 2.242 2.295 3,140,790 -0.10(-4.31%)
Dec 11, 2015 2.479 2.480 2.391 2.398 1,825,114 -0.11(-4.27%)
Dec 10, 2015 2.494 2.525 2.475 2.506 968,565 +0.01(+0.46%)
Dec 09, 2015 2.548 2.578 2.475 2.494 1,399,755 -0.07(-2.69%)
Dec 08, 2015 2.632 2.632 2.548 2.563 1,531,177 -0.10(-3.74%)
Dec 07, 2015 2.769 2.769 2.620 2.662 1,899,844 -0.11(-3.87%)
Dec 04, 2015 2.739 2.792 2.739 2.769 1,148,516 +0.02(+0.84%)
Dec 03, 2015 2.804 2.831 2.747 2.747 1,313,017 -0.05(-1.78%)
Dec 02, 2015 2.792 2.819 2.781 2.796 1,401,571 +0.00(+0.00%)
Dec 01, 2015 2.781 2.808 2.771 2.796 2,514,971 +0.02(+0.69%)
Nov 30, 2015 2.716 2.781 2.697 2.777 3,031,716 +0.08(+2.83%)
Nov 27, 2015 2.716 2.731 2.701 2.701 549,268 -0.02(-0.56%)
Nov 25, 2015 2.666 2.716 2.716 2.716 1,074,711 +0.03(+1.14%)
Nov 24, 2015 2.620 2.689 2.613 2.685 1,336,880 +0.05(+1.89%)
Nov 23, 2015 2.636 2.659 2.605 2.636 1,258,330 +0.01(+0.29%)
Nov 20, 2015 2.616 2.655 2.590 2.628 1,259,856 -0.01(-0.43%)
Nov 19, 2015 2.571 2.643 2.559 2.639 1,405,174 +0.06(+2.22%)
Nov 18, 2015 2.536 2.590 2.536 2.582 1,207,282 +0.05(+1.81%)
Nov 17, 2015 2.509 2.567 2.486 2.536 1,095,463 +0.01(+0.30%)
Nov 16, 2015 2.479 2.544 2.471 2.528 1,581,284 +0.03(+1.38%)
Nov 13, 2015 2.483 2.525 2.433 2.494 1,504,274 +0.01(+0.46%)
Nov 12, 2015 2.486 2.506 2.471 2.483 1,766,725 -0.01(-0.31%)
Nov 11, 2015 2.674 2.689 2.486 2.490 3,004,513 -0.19(-7.13%)
Nov 10, 2015 2.697 2.704 2.662 2.681 902,057 -0.02(-0.71%)
Nov 09, 2015 2.689 2.724 2.681 2.701 1,025,888 -0.00(-0.14%)
Nov 06, 2015 2.678 2.708 2.655 2.704 1,233,706 +0.04(+1.58%)
Nov 05, 2015 2.731 2.731 2.630 2.662 1,328,611 -0.06(-2.25%)
Nov 04, 2015 2.735 2.754 2.704 2.724 959,593 -0.02(-0.70%)
Nov 03, 2015 2.689 2.745 2.685 2.743 927,671 +0.05(+1.99%)
Nov 02, 2015 2.655 2.716 2.636 2.689 1,747,727 +0.05(+1.74%)
Oct 30, 2015 2.609 2.655 2.586 2.643 1,705,586 +0.05(+1.77%)
Oct 29, 2015 2.593 2.643 2.593 2.597 882,455 -0.02(-0.73%)
Oct 28, 2015 2.563 2.616 2.525 2.616 1,407,171 +0.07(+2.55%)
Oct 27, 2015 2.620 2.632 2.541 2.551 1,031,989 -0.08(-3.19%)
Oct 26, 2015 2.659 2.663 2.620 2.636 1,006,846 -0.03(-1.29%)
Oct 23, 2015 2.678 2.697 2.662 2.670 623,630 -0.00(-0.14%)
Oct 22, 2015 2.659 2.724 2.653 2.674 841,762 +0.01(+0.43%)
Oct 21, 2015 2.712 2.712 2.662 2.662 740,217 -0.04(-1.56%)
Oct 20, 2015 2.678 2.731 2.678 2.704 945,866 +0.02(+0.71%)
Oct 19, 2015 2.724 2.743 2.678 2.685 1,027,017 -0.06(-2.09%)
Oct 16, 2015 2.731 2.750 2.693 2.743 1,228,308 +0.01(+0.42%)
Oct 15, 2015 2.697 2.739 2.697 2.731 674,807 +0.03(+1.28%)
Oct 14, 2015 2.693 2.727 2.689 2.697 675,188 -0.00(-0.14%)
Oct 13, 2015 2.712 2.756 2.701 2.701 741,490 -0.03(-1.26%)
Oct 12, 2015 2.716 2.773 2.704 2.735 1,177,372 +0.02(+0.56%)
Oct 09, 2015 2.766 2.773 2.716 2.720 1,236,896 -0.02(-0.84%)
Oct 08, 2015 2.716 2.756 2.706 2.743 1,142,375 +0.03(+0.99%)
Oct 07, 2015 2.678 2.724 2.659 2.716 1,520,245 +0.06(+2.31%)
Oct 06, 2015 2.632 2.678 2.613 2.655 1,497,731 +0.04(+1.61%)
Oct 05, 2015 2.544 2.620 2.544 2.613 1,467,732 +0.07(+2.55%)
Oct 02, 2015 2.551 2.563 2.502 2.548 1,539,132 -0.01(-0.45%)
Oct 01, 2015 2.498 2.567 2.481 2.559 2,554,062 +0.08(+3.40%)
Sep 30, 2015 2.452 2.486 2.418 2.475 2,244,769 +0.04(+1.57%)
Sep 29, 2015 2.479 2.486 2.414 2.437 2,269,343 -0.05(-1.85%)
Sep 28, 2015 2.563 2.582 2.471 2.483 1,936,454 -0.09(-3.42%)
Sep 25, 2015 2.586 2.605 2.567 2.571 762,253 -0.01(-0.30%)
Sep 24, 2015 2.544 2.582 2.494 2.578 4,291,944 +0.01(+0.30%)
Sep 23, 2015 2.659 2.659 2.563 2.571 821,551 -0.07(-2.75%)
Sep 22, 2015 2.571 2.659 2.571 2.643 939,723 +0.04(+1.62%)
Sep 21, 2015 2.590 2.643 2.590 2.601 1,102,103 +0.01(+0.44%)
Sep 18, 2015 2.689 2.747 2.578 2.590 4,048,577 -0.13(-4.92%)
Sep 17, 2015 2.720 2.762 2.651 2.724 1,698,815 -0.01(-0.28%)
Sep 16, 2015 2.694 2.746 2.680 2.731 990,614 +0.03(+0.95%)
Sep 15, 2015 2.735 2.750 2.691 2.705 917,526 -0.04(-1.61%)
Sep 14, 2015 2.775 2.794 2.735 2.750 890,344 -0.03(-1.19%)
Sep 11, 2015 2.834 2.845 2.761 2.783 956,560 -0.06(-2.07%)
Sep 10, 2015 2.860 2.880 2.834 2.842 632,864 -0.02(-0.64%)
Sep 09, 2015 2.912 2.915 2.856 2.860 969,079 -0.03(-1.15%)
Sep 08, 2015 2.842 2.893 2.838 2.893 1,192,928 +0.08(+2.88%)
Sep 04, 2015 2.761 2.812 2.812 2.812 1,080,452 +0.03(+0.92%)
Sep 03, 2015 2.790 2.849 2.779 2.786 1,521,460 +0.01(+0.27%)
Sep 02, 2015 2.768 2.797 2.735 2.779 997,213 +0.03(+0.94%)
Sep 01, 2015 2.735 2.790 2.724 2.753 1,197,036 -0.04(-1.58%)
Aug 31, 2015 2.753 2.808 2.713 2.797 1,357,096 +0.03(+0.93%)
Aug 28, 2015 2.702 2.777 2.694 2.772 748,413 +0.04(+1.48%)
Aug 27, 2015 2.639 2.779 2.632 2.731 1,141,074 +0.13(+4.95%)
Aug 26, 2015 2.595 2.628 2.536 2.602 1,024,916 +0.03(+1.00%)
Aug 25, 2015 2.551 2.635 2.551 2.577 929,131 +0.01(+0.57%)
Aug 24, 2015 2.566 2.658 2.378 2.562 2,149,279 -0.14(-5.05%)
Aug 21, 2015 2.797 2.808 2.669 2.698 1,470,341 -0.09(-3.17%)
Aug 20, 2015 2.797 2.816 2.779 2.786 942,503 -0.03(-1.05%)
Aug 19, 2015 2.831 2.860 2.801 2.816 752,078 -0.04(-1.42%)
Aug 18, 2015 2.853 2.871 2.838 2.856 916,996 +0.00(+0.00%)
Aug 17, 2015 2.867 2.871 2.808 2.856 809,472 -0.02(-0.64%)
Aug 14, 2015 2.864 2.893 2.860 2.875 712,253 +0.01(+0.26%)
Aug 13, 2015 2.842 2.878 2.828 2.867 898,639 +0.01(+0.52%)
Aug 12, 2015 2.842 2.872 2.801 2.853 813,265 -0.03(-1.02%)
Aug 11, 2015 2.875 2.901 2.820 2.882 1,017,782 +0.00(+0.00%)
Aug 10, 2015 2.849 2.906 2.842 2.882 718,621 +0.03(+1.16%)
Aug 07, 2015 2.856 2.904 2.834 2.849 1,306,684 -0.03(-0.90%)
Aug 06, 2015 2.934 2.934 2.816 2.875 1,231,911 +0.05(+1.83%)
Aug 05, 2015 2.801 2.867 2.786 2.823 974,713 +0.03(+0.92%)
Aug 04, 2015 2.794 2.834 2.779 2.797 768,580 -0.02(-0.65%)
Aug 03, 2015 2.901 2.904 2.787 2.816 896,865 -0.10(-3.41%)
Jul 31, 2015 2.897 2.919 2.889 2.915 721,031 +0.01(+0.38%)
Jul 30, 2015 2.952 2.985 2.901 2.904 635,103 -0.05(-1.62%)
Jul 29, 2015 2.838 2.963 2.834 2.952 1,038,500 +0.08(+2.95%)
Jul 28, 2015 2.853 2.889 2.838 2.867 845,654 +0.01(+0.52%)
Jul 27, 2015 2.753 2.878 2.753 2.853 1,277,544 +0.04(+1.57%)
Jul 24, 2015 2.952 2.963 2.731 2.808 2,978,329 -0.15(-4.98%)
Jul 23, 2015 3.029 3.055 2.893 2.956 2,136,456 -0.08(-2.55%)
Jul 22, 2015 3.074 3.107 3.000 3.033 1,194,615 -0.08(-2.54%)
Jul 21, 2015 3.107 3.121 3.081 3.112 752,814 -0.01(-0.18%)
Jul 20, 2015 3.143 3.149 3.118 3.118 662,390 -0.03(-0.82%)
Jul 17, 2015 3.173 3.184 3.140 3.143 654,386 -0.02(-0.70%)
Jul 16, 2015 3.143 3.184 3.136 3.166 1,193,865 +0.04(+1.18%)
Jul 15, 2015 3.121 3.147 3.092 3.129 1,586,439 +0.01(+0.47%)
Jul 14, 2015 3.074 3.121 3.051 3.114 1,182,493 +0.03(+0.95%)
Jul 13, 2015 3.088 3.110 3.055 3.085 1,289,827 -0.01(-0.24%)
Jul 10, 2015 3.092 3.114 3.048 3.092 1,152,989 -0.01(-0.24%)
Jul 09, 2015 3.110 3.140 3.068 3.099 1,073,603 -0.02(-0.71%)
Jul 08, 2015 3.147 3.162 3.107 3.121 843,195 -0.06(-1.85%)
Jul 07, 2015 3.177 3.195 3.103 3.180 1,348,701 -0.01(-0.23%)
Jul 06, 2015 3.191 3.210 3.136 3.188 698,080 -0.01(-0.35%)
Jul 02, 2015 3.191 3.199 3.199 3.199 920,163 +0.01(+0.46%)
Jul 01, 2015 3.291 3.291 3.180 3.184 1,505,327 -0.05(-1.48%)
Jun 30, 2015 3.250 3.287 3.224 3.232 1,578,221 -0.02(-0.57%)
Jun 29, 2015 3.320 3.320 3.221 3.250 2,154,645 -0.11(-3.18%)
Jun 26, 2015 3.383 3.405 3.328 3.357 1,072,543 -0.02(-0.65%)
Jun 25, 2015 3.394 3.394 3.350 3.379 1,057,762 -0.03(-0.76%)
Jun 24, 2015 3.397 3.412 3.361 3.405 921,492 -0.01(-0.22%)
Jun 23, 2015 3.416 3.431 3.390 3.412 503,012 +0.00(+0.11%)
Jun 22, 2015 3.420 3.438 3.390 3.408 674,610 +0.00(+0.00%)
Jun 19, 2015 3.423 3.456 3.394 3.408 961,048 -0.03(-0.86%)
Jun 18, 2015 3.427 3.453 3.412 3.438 701,824 +0.02(+0.65%)
Jun 17, 2015 3.405 3.456 3.401 3.416 710,023 +0.01(+0.22%)
Jun 16, 2015 3.401 3.425 3.390 3.408 696,846 +0.00(+0.00%)
Jun 15, 2015 3.394 3.408 3.386 3.408 704,163 -0.00(-0.11%)
Jun 12, 2015 3.397 3.416 3.379 3.412 1,137,180 +0.01(+0.22%)
Jun 11, 2015 3.523 3.523 3.379 3.405 1,685,823 -0.01(-0.32%)
Jun 10, 2015 3.437 3.441 3.394 3.416 1,014,562 -0.01(-0.31%)
Jun 09, 2015 3.441 3.448 3.394 3.427 784,658 -0.01(-0.31%)
Jun 08, 2015 3.462 3.473 3.412 3.437 763,041 -0.03(-0.72%)
Jun 05, 2015 3.434 3.473 3.423 3.462 1,068,258 +0.03(+0.83%)
Jun 04, 2015 3.462 3.462 3.430 3.434 824,123 -0.03(-0.93%)
Jun 03, 2015 3.459 3.473 3.444 3.466 838,310 +0.01(+0.31%)
Jun 02, 2015 3.430 3.455 3.423 3.455 600,054 +0.03(+0.83%)
Jun 01, 2015 3.459 3.462 3.423 3.427 1,370,081 -0.02(-0.62%)
May 29, 2015 3.466 3.466 3.439 3.448 862,292 -0.02(-0.52%)
May 28, 2015 3.455 3.466 3.434 3.466 528,950 +0.01(+0.31%)
May 27, 2015 3.448 3.455 3.434 3.455 909,117 +0.01(+0.21%)
May 26, 2015 3.448 3.452 3.414 3.448 694,584 -0.00(-0.10%)
May 22, 2015 3.448 3.452 3.452 3.452 635,310 +0.00(+0.00%)
May 21, 2015 3.427 3.466 3.427 3.452 821,310 +0.01(+0.42%)
May 20, 2015 3.430 3.441 3.416 3.437 649,331 +0.01(+0.42%)
May 19, 2015 3.437 3.448 3.416 3.423 994,084 -0.00(-0.10%)
May 18, 2015 3.409 3.444 3.369 3.427 596,732 +0.02(+0.52%)
May 15, 2015 3.384 3.416 3.377 3.409 518,679 +0.03(+0.74%)
May 14, 2015 3.366 3.405 3.362 3.384 1,190,691 +0.02(+0.53%)
May 13, 2015 3.305 3.387 3.305 3.366 1,022,356 -0.00(-0.11%)
May 12, 2015 3.341 3.377 3.323 3.369 868,751 +0.03(+0.75%)
May 11, 2015 3.316 3.394 3.312 3.344 1,635,909 -0.03(-0.95%)
May 08, 2015 3.430 3.448 3.352 3.377 1,289,727 +0.03(+0.85%)
May 07, 2015 3.330 3.384 3.287 3.348 1,158,512 +0.04(+1.19%)
May 06, 2015 3.341 3.341 3.273 3.309 1,181,346 -0.03(-0.75%)
May 05, 2015 3.327 3.337 3.302 3.334 751,552 +0.01(+0.21%)
May 04, 2015 3.366 3.366 3.312 3.327 762,363 -0.01(-0.21%)
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.