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, 2018 3.614 3.620 3.588 3.609 360,084 +0.01(+0.15%)
Apr 27, 2018 3.609 3.625 3.604 3.604 336,486 -0.01(-0.29%)
Apr 26, 2018 3.620 3.620 3.591 3.614 397,018 +0.02(+0.44%)
Apr 25, 2018 3.620 3.625 3.583 3.599 357,254 -0.03(-0.88%)
Apr 24, 2018 3.614 3.636 3.604 3.630 347,020 +0.04(+1.18%)
Apr 23, 2018 3.689 3.689 3.572 3.588 571,682 -0.08(-2.31%)
Apr 20, 2018 3.662 3.673 3.652 3.673 298,187 +0.02(+0.44%)
Apr 19, 2018 3.678 3.705 3.652 3.657 312,548 -0.04(-1.15%)
Apr 18, 2018 3.715 3.734 3.699 3.699 369,041 -0.01(-0.29%)
Apr 17, 2018 3.673 3.721 3.668 3.710 814,986 +0.05(+1.30%)
Apr 16, 2018 3.662 3.678 3.652 3.662 393,497 -0.00(-0.07%)
Apr 13, 2018 3.657 3.668 3.625 3.665 947,279 +0.02(+0.51%)
Apr 12, 2018 3.641 3.657 3.614 3.646 652,944 +0.01(+0.29%)
Apr 11, 2018 3.593 3.646 3.593 3.636 495,399 +0.04(+1.18%)
Apr 10, 2018 3.636 3.657 3.588 3.593 473,140 -0.03(-0.73%)
Apr 09, 2018 3.625 3.641 3.609 3.620 493,304 +0.01(+0.15%)
Apr 06, 2018 3.641 3.652 3.609 3.614 538,861 -0.04(-1.16%)
Apr 05, 2018 3.620 3.668 3.604 3.657 488,190 +0.04(+1.17%)
Apr 04, 2018 3.583 3.630 3.583 3.614 532,693 -0.01(-0.15%)
Apr 03, 2018 3.593 3.638 3.593 3.620 696,188 +0.04(+1.04%)
Apr 02, 2018 3.540 3.591 3.535 3.583 977,941 +0.04(+1.05%)
Mar 29, 2018 3.545 3.545 3.545 0 -0.02(-0.60%)
Mar 28, 2018 3.583 3.609 3.551 3.567 749,201 -0.02(-0.44%)
Mar 27, 2018 3.662 3.688 3.575 3.583 756,583 -0.07(-2.03%)
Mar 26, 2018 3.710 3.731 3.636 3.657 470,913 -0.02(-0.51%)
Mar 23, 2018 3.726 3.726 3.654 3.675 448,703 -0.06(-1.49%)
Mar 22, 2018 3.636 3.737 3.636 3.731 923,846 +0.12(+3.38%)
Mar 21, 2018 3.593 3.625 3.584 3.609 403,694 +0.01(+0.29%)
Mar 20, 2018 3.630 3.652 3.593 3.599 532,713 -0.03(-0.88%)
Mar 19, 2018 3.620 3.646 3.609 3.630 505,565 +0.01(+0.15%)
Mar 16, 2018 3.620 3.652 3.577 3.625 981,046 +0.02(+0.59%)
Mar 15, 2018 3.676 3.681 3.599 3.604 907,503 -0.07(-1.97%)
Mar 14, 2018 3.702 3.702 3.676 3.676 347,489 -0.02(-0.56%)
Mar 13, 2018 3.712 3.718 3.692 3.697 505,006 -0.01(-0.28%)
Mar 12, 2018 3.661 3.707 3.661 3.707 341,830 +0.04(+0.99%)
Mar 09, 2018 3.671 3.692 3.661 3.671 641,623 +0.00(+0.00%)
Mar 08, 2018 3.656 3.671 3.635 3.671 512,680 +0.01(+0.28%)
Mar 07, 2018 3.625 3.666 3.604 3.661 400,495 +0.02(+0.43%)
Mar 06, 2018 3.640 3.666 3.625 3.645 409,562 +0.01(+0.14%)
Mar 05, 2018 3.609 3.640 3.593 3.640 348,266 +0.01(+0.28%)
Mar 02, 2018 3.599 3.640 3.568 3.630 427,411 +0.02(+0.43%)
Mar 01, 2018 3.588 3.619 3.588 3.614 387,005 +0.02(+0.58%)
Feb 28, 2018 3.661 3.671 3.588 3.593 608,375 -0.06(-1.56%)
Feb 27, 2018 3.681 3.697 3.645 3.650 343,218 -0.04(-0.98%)
Feb 26, 2018 3.697 3.697 3.676 3.687 430,022 -0.01(-0.28%)
Feb 23, 2018 3.707 3.712 3.687 3.697 457,519 -0.01(-0.28%)
Feb 22, 2018 3.676 3.715 3.676 3.707 612,750 +0.03(+0.70%)
Feb 21, 2018 3.666 3.707 3.666 3.681 704,662 +0.03(+0.71%)
Feb 20, 2018 3.661 3.692 3.640 3.656 574,771 -0.03(-0.70%)
Feb 16, 2018 3.681 3.681 3.681 0 +0.05(+1.42%)
Feb 15, 2018 3.635 3.650 3.619 3.630 422,714 +0.01(+0.14%)
Feb 14, 2018 3.650 3.676 3.619 3.625 572,670 -0.04(-0.99%)
Feb 13, 2018 3.635 3.672 3.625 3.661 714,514 +0.05(+1.43%)
Feb 12, 2018 3.578 3.630 3.552 3.609 914,690 +0.04(+1.16%)
Feb 09, 2018 3.640 3.645 3.547 3.568 1,940,645 +0.07(+1.92%)
Feb 08, 2018 3.475 3.640 3.475 3.500 1,207,142 +0.06(+1.80%)
Feb 07, 2018 3.361 3.376 3.361 3.438 1,061,819 +0.10(+2.94%)
Feb 06, 2018 3.273 3.376 3.257 3.340 1,053,781 +0.00(+0.00%)
Feb 05, 2018 3.449 3.459 3.252 3.340 1,164,778 -0.12(-3.58%)
Feb 02, 2018 3.490 3.516 3.464 3.464 705,754 -0.06(-1.62%)
Feb 01, 2018 3.469 3.526 3.459 3.521 344,180 +0.04(+1.04%)
Jan 31, 2018 3.506 3.516 3.461 3.485 643,022 -0.02(-0.44%)
Jan 30, 2018 3.547 3.547 3.496 3.500 543,234 -0.06(-1.60%)
Jan 29, 2018 3.562 3.573 3.547 3.557 443,553 -0.02(-0.58%)
Jan 26, 2018 3.588 3.588 3.550 3.578 424,017 +0.00(+0.00%)
Jan 25, 2018 3.573 3.588 3.557 3.578 521,468 +0.01(+0.14%)
Jan 24, 2018 3.583 3.588 3.562 3.573 448,963 +0.00(+0.00%)
Jan 23, 2018 3.552 3.578 3.542 3.573 414,446 +0.01(+0.29%)
Jan 22, 2018 3.562 3.581 3.542 3.562 464,779 -0.01(-0.14%)
Jan 19, 2018 3.552 3.568 3.552 3.568 441,045 +0.01(+0.29%)
Jan 18, 2018 3.568 3.593 3.557 3.557 379,675 -0.02(-0.43%)
Jan 17, 2018 3.578 3.599 3.557 3.573 414,125 +0.00(+0.00%)
Jan 16, 2018 3.635 3.650 3.573 3.573 511,007 -0.06(-1.57%)
Jan 12, 2018 3.630 3.630 3.630 0 +0.03(+0.86%)
Jan 11, 2018 3.537 3.609 3.531 3.599 652,148 +0.06(+1.61%)
Jan 10, 2018 3.531 3.542 890,774 -0.04(-1.15%)
Jan 09, 2018 3.609 3.625 3.573 3.583 1,009,441 -0.04(-1.14%)
Jan 08, 2018 3.614 3.630 3.583 3.625 801,997 +0.01(+0.14%)
Jan 05, 2018 3.573 3.630 3.557 3.619 912,924 +0.05(+1.45%)
Jan 04, 2018 3.578 3.604 3.562 3.568 665,950 -0.02(-0.43%)
Jan 03, 2018 3.630 3.634 3.568 3.583 710,758 -0.04(-1.00%)
Jan 02, 2018 3.573 3.619 3.573 3.619 793,266 +0.05(+1.30%)
Dec 29, 2017 3.573 3.573 3.573 0 -0.04(-1.00%)
Dec 28, 2017 3.578 3.640 3.573 3.609 962,854 +0.02(+0.58%)
Dec 27, 2017 3.609 3.609 3.562 3.588 811,667 -0.02(-0.57%)
Dec 26, 2017 3.604 3.625 3.562 3.609 762,935 +0.00(+0.00%)
Dec 22, 2017 3.609 3.650 3.588 3.609 975,796 -0.01(-0.14%)
Dec 21, 2017 3.629 3.644 3.589 3.614 1,128,272 -0.01(-0.28%)
Dec 20, 2017 3.634 3.642 3.589 3.624 1,091,238 -0.01(-0.14%)
Dec 19, 2017 3.604 3.660 3.599 3.629 1,593,645 +0.03(+0.84%)
Dec 18, 2017 3.579 3.634 3.569 3.599 1,348,762 +0.05(+1.42%)
Dec 15, 2017 3.594 3.619 3.539 3.549 6,829,534 -0.05(-1.40%)
Dec 14, 2017 3.609 3.622 3.594 3.599 895,601 -0.02(-0.56%)
Dec 13, 2017 3.594 3.634 3.589 3.619 889,489 +0.01(+0.28%)
Dec 12, 2017 3.614 3.619 3.589 3.609 1,010,649 -0.01(-0.28%)
Dec 11, 2017 3.619 3.633 3.584 3.619 916,539 -0.01(-0.28%)
Dec 08, 2017 3.639 3.665 3.609 3.629 721,310 +0.01(+0.14%)
Dec 07, 2017 3.670 3.690 3.614 3.624 823,367 -0.06(-1.51%)
Dec 06, 2017 3.720 3.720 3.609 3.680 1,425,535 +0.09(+2.38%)
Dec 05, 2017 3.619 3.619 3.544 3.594 1,103,948 -0.02(-0.56%)
Dec 04, 2017 3.639 3.655 3.554 3.614 1,378,637 -0.01(-0.14%)
Dec 01, 2017 3.634 3.644 3.362 3.619 2,623,005 -0.02(-0.55%)
Nov 30, 2017 3.730 3.775 3.639 3.639 1,560,088 -0.10(-2.70%)
Nov 29, 2017 3.791 3.791 3.710 3.740 1,143,570 -0.05(-1.33%)
Nov 28, 2017 3.821 3.823 3.755 3.791 484,221 -0.03(-0.79%)
Nov 27, 2017 3.801 3.846 3.791 3.821 368,600 +0.02(+0.53%)
Nov 24, 2017 3.811 3.856 3.786 3.801 276,091 -0.02(-0.40%)
Nov 22, 2017 3.796 3.828 3.786 3.816 274,805 +0.02(+0.53%)
Nov 21, 2017 3.816 3.821 3.781 3.796 390,595 -0.01(-0.26%)
Nov 20, 2017 3.791 3.826 3.775 3.806 444,903 +0.01(+0.27%)
Nov 17, 2017 3.740 3.811 3.720 3.796 504,825 +0.05(+1.21%)
Nov 16, 2017 3.720 3.770 3.710 3.750 398,673 +0.03(+0.68%)
Nov 15, 2017 3.725 3.735 3.690 3.725 472,528 -0.04(-0.94%)
Nov 14, 2017 3.755 3.775 3.715 3.760 362,508 +0.00(+0.00%)
Nov 13, 2017 3.775 3.781 3.725 3.760 376,694 -0.02(-0.40%)
Nov 10, 2017 3.796 3.821 3.768 3.775 449,083 -0.02(-0.53%)
Nov 09, 2017 3.816 3.846 3.796 3.796 351,779 -0.05(-1.18%)
Nov 08, 2017 3.765 3.841 3.760 3.841 374,458 +0.06(+1.60%)
Nov 07, 2017 3.755 3.811 3.740 3.781 363,527 +0.05(+1.21%)
Nov 06, 2017 3.750 3.765 3.720 3.735 661,024 -0.01(-0.27%)
Nov 03, 2017 3.740 3.765 3.655 3.745 450,934 +0.01(+0.27%)
Nov 02, 2017 3.760 3.768 3.730 3.735 431,324 -0.04(-0.94%)
Nov 01, 2017 3.781 3.786 3.760 3.770 263,910 +0.01(+0.13%)
Oct 31, 2017 3.770 3.786 3.758 3.765 518,405 -0.01(-0.13%)
Oct 30, 2017 3.811 3.811 3.765 3.770 325,576 -0.04(-0.93%)
Oct 27, 2017 3.781 3.816 3.740 3.806 571,396 +0.02(+0.40%)
Oct 26, 2017 3.781 3.801 3.745 3.791 285,365 +0.02(+0.40%)
Oct 25, 2017 3.831 3.841 3.775 3.775 464,488 -0.05(-1.19%)
Oct 24, 2017 3.816 3.846 3.811 3.821 289,067 -0.01(-0.13%)
Oct 23, 2017 3.851 3.856 3.821 3.826 146,591 -0.02(-0.39%)
Oct 20, 2017 3.831 3.891 3.831 3.841 616,681 +0.02(+0.40%)
Oct 19, 2017 3.755 3.831 3.745 3.826 394,249 +0.05(+1.33%)
Oct 18, 2017 3.801 3.831 3.775 3.775 227,389 -0.01(-0.27%)
Oct 17, 2017 3.846 3.846 3.781 3.786 508,228 -0.05(-1.31%)
Oct 16, 2017 3.856 3.856 3.811 3.836 379,618 -0.02(-0.39%)
Oct 13, 2017 3.851 3.856 3.828 3.851 242,687 -0.01(-0.13%)
Oct 12, 2017 3.866 3.871 3.846 3.856 334,880 -0.01(-0.26%)
Oct 11, 2017 3.861 3.871 3.841 3.866 311,207 +0.01(+0.26%)
Oct 10, 2017 3.831 3.876 3.816 3.856 288,801 +0.02(+0.39%)
Oct 09, 2017 3.846 3.871 3.801 3.841 329,115 +0.01(+0.26%)
Oct 06, 2017 3.896 3.901 3.831 3.831 294,898 -0.07(-1.81%)
Oct 05, 2017 3.932 3.932 3.884 3.901 420,315 -0.03(-0.64%)
Oct 04, 2017 3.846 3.934 3.811 3.927 772,192 +0.09(+2.23%)
Oct 03, 2017 3.811 3.854 3.806 3.841 484,221 +0.04(+1.06%)
Oct 02, 2017 3.786 3.826 3.769 3.801 1,129,337 +0.02(+0.40%)
Sep 29, 2017 3.786 3.806 3.775 3.786 759,922 +0.00(+0.00%)
Sep 28, 2017 3.770 3.796 3.755 3.786 928,028 +0.02(+0.54%)
Sep 27, 2017 3.801 3.806 3.755 3.765 375,333 -0.03(-0.67%)
Sep 26, 2017 3.791 3.806 3.771 3.791 519,837 +0.00(+0.00%)
Sep 25, 2017 3.775 3.791 3.740 3.791 656,436 +0.02(+0.53%)
Sep 22, 2017 3.781 3.781 3.745 3.770 538,486 -0.01(-0.13%)
Sep 21, 2017 3.781 3.791 3.741 3.775 744,888 -0.01(-0.27%)
Sep 20, 2017 3.740 3.796 3.740 3.786 1,084,568 +0.06(+1.49%)
Sep 19, 2017 3.735 3.765 3.725 3.730 618,812 +0.02(+0.54%)
Sep 18, 2017 3.700 3.732 3.675 3.710 786,411 +0.01(+0.27%)
Sep 15, 2017 3.710 3.730 3.685 3.700 1,141,768 -0.03(-0.92%)
Sep 14, 2017 3.700 3.735 3.675 3.735 710,786 +0.02(+0.53%)
Sep 13, 2017 3.695 3.720 3.693 3.715 463,946 +0.02(+0.53%)
Sep 12, 2017 3.695 3.710 3.680 3.695 687,834 -0.00(-0.13%)
Sep 11, 2017 3.700 3.735 3.680 3.700 449,982 -0.00(-0.13%)
Sep 08, 2017 3.715 3.724 3.683 3.705 376,633 -0.01(-0.27%)
Sep 07, 2017 3.695 3.720 3.680 3.715 416,714 +0.01(+0.40%)
Sep 06, 2017 3.695 3.715 3.685 3.700 384,145 +0.00(+0.00%)
Sep 05, 2017 3.720 3.749 3.676 3.700 409,911 -0.02(-0.66%)
Sep 01, 2017 3.700 3.749 3.685 3.725 759,191 +0.03(+0.80%)
Aug 31, 2017 3.764 3.779 3.683 3.695 974,765 -0.04(-1.05%)
Aug 30, 2017 3.739 3.769 3.735 3.735 514,497 -0.01(-0.39%)
Aug 29, 2017 3.739 3.779 3.715 3.749 617,417 +0.01(+0.26%)
Aug 28, 2017 3.735 3.774 3.715 3.739 657,678 +0.02(+0.53%)
Aug 25, 2017 3.769 3.720 3.720 339,536 -0.01(-0.40%)
Aug 24, 2017 3.735 3.764 3.730 3.735 448,969 +0.00(+0.13%)
Aug 23, 2017 3.730 3.779 3.725 3.730 384,462 -0.03(-0.79%)
Aug 22, 2017 3.725 3.774 3.715 3.759 433,426 +0.03(+0.92%)
Aug 21, 2017 3.725 3.739 3.710 3.725 300,783 +0.00(+0.00%)
Aug 18, 2017 3.715 3.749 3.710 3.725 348,586 -0.01(-0.26%)
Aug 17, 2017 3.759 3.794 3.730 3.735 285,731 -0.02(-0.52%)
Aug 16, 2017 3.749 3.789 3.739 3.754 489,914 +0.01(+0.26%)
Aug 15, 2017 3.794 3.794 3.739 3.744 477,764 -0.04(-1.04%)
Aug 14, 2017 3.803 3.813 3.774 3.784 622,729 -0.01(-0.26%)
Aug 11, 2017 3.813 3.858 3.769 3.794 625,439 -0.02(-0.64%)
Aug 10, 2017 3.754 3.823 3.754 3.818 573,761 +0.04(+1.04%)
Aug 09, 2017 3.759 3.823 3.715 3.779 1,096,860 +0.09(+2.54%)
Aug 08, 2017 3.616 3.735 3.543 3.685 987,539 +0.07(+1.90%)
Aug 07, 2017 3.651 3.661 3.602 3.616 545,706 -0.04(-1.21%)
Aug 04, 2017 3.695 3.695 3.646 3.661 384,763 -0.03(-0.93%)
Aug 03, 2017 3.690 3.700 3.671 3.695 284,227 +0.00(+0.13%)
Aug 02, 2017 3.671 3.698 3.658 3.690 274,787 +0.00(+0.00%)
Aug 01, 2017 3.680 3.695 3.666 3.690 367,187 +0.02(+0.54%)
Jul 31, 2017 3.671 3.704 3.656 3.671 386,976 +0.01(+0.27%)
Jul 28, 2017 3.675 3.678 3.646 3.661 304,980 -0.02(-0.67%)
Jul 27, 2017 3.675 3.685 3.656 3.685 363,646 +0.01(+0.40%)
Jul 26, 2017 3.671 3.675 3.656 3.671 469,683 +0.00(+0.00%)
Jul 25, 2017 3.666 3.675 3.656 3.671 501,484 +0.00(+0.13%)
Jul 24, 2017 3.666 3.680 3.661 3.666 424,798 -0.00(-0.13%)
Jul 21, 2017 3.675 3.685 3.666 3.671 643,649 -0.01(-0.27%)
Jul 20, 2017 3.688 3.656 3.680 393,949 +0.01(+0.27%)
Jul 19, 2017 3.680 3.690 3.668 3.671 503,876 +0.00(+0.00%)
Jul 18, 2017 3.651 3.675 3.651 3.671 469,057 +0.01(+0.27%)
Jul 17, 2017 3.651 3.685 3.641 3.661 554,440 +0.01(+0.40%)
Jul 14, 2017 3.675 3.690 3.641 3.646 635,060 -0.03(-0.80%)
Jul 13, 2017 3.690 3.715 3.666 3.675 752,084 +0.02(+0.67%)
Jul 12, 2017 3.651 3.675 3.636 3.651 517,708 +0.00(+0.13%)
Jul 11, 2017 3.641 3.651 3.621 3.646 355,651 +0.00(+0.00%)
Jul 10, 2017 3.621 3.666 3.617 3.646 354,450 +0.00(+0.00%)
Jul 07, 2017 3.646 3.658 3.602 3.646 382,068 +0.00(+0.00%)
Jul 06, 2017 3.651 3.680 3.636 3.646 293,308 +0.00(+0.00%)
Jul 05, 2017 3.685 3.690 3.631 3.646 839,994 -0.03(-0.94%)
Jul 03, 2017 3.685 3.641 3.680 505,622 +0.04(+1.22%)
Jun 30, 2017 3.666 3.671 3.607 3.636 744,761 -0.02(-0.67%)
Jun 29, 2017 3.641 3.661 3.607 3.661 426,032 +0.01(+0.27%)
Jun 28, 2017 3.631 3.661 3.631 3.651 631,320 +0.03(+0.95%)
Jun 27, 2017 3.607 3.636 3.592 3.616 683,792 +0.00(+0.14%)
Jun 26, 2017 3.592 3.619 3.577 3.612 426,441 +0.00(+0.14%)
Jun 23, 2017 3.602 3.626 3.582 3.607 590,390 +0.00(+0.00%)
Jun 22, 2017 3.621 3.626 3.597 3.607 456,006 -0.02(-0.54%)
Jun 21, 2017 3.616 3.651 3.592 3.626 549,859 +0.01(+0.41%)
Jun 20, 2017 3.621 3.641 3.592 3.612 520,997 -0.00(-0.14%)
Jun 19, 2017 3.616 3.641 3.592 3.616 729,019 +0.02(+0.68%)
Jun 16, 2017 3.645 3.645 3.577 3.592 2,390,000 -0.04(-1.19%)
Jun 15, 2017 3.616 3.645 3.563 3.635 1,048,143 -0.01(-0.39%)
Jun 14, 2017 3.654 3.659 3.606 3.649 513,968 -0.01(-0.39%)
Jun 13, 2017 3.654 3.669 3.601 3.664 429,900 +0.01(+0.26%)
Jun 12, 2017 3.635 3.669 3.616 3.654 682,458 +0.00(+0.13%)
Jun 09, 2017 3.611 3.654 3.597 3.649 615,098 +0.04(+1.06%)
Jun 08, 2017 3.625 3.664 3.606 3.611 488,391 -0.02(-0.53%)
Jun 07, 2017 3.659 3.669 3.616 3.630 507,379 -0.01(-0.40%)
Jun 06, 2017 3.673 3.673 3.625 3.645 522,883 -0.03(-0.78%)
Jun 05, 2017 3.688 3.688 3.649 3.673 503,193 -0.01(-0.26%)
Jun 02, 2017 3.645 3.714 3.635 3.683 676,169 +0.06(+1.59%)
Jun 01, 2017 3.592 3.630 3.590 3.625 285,548 +0.03(+0.94%)
May 31, 2017 3.582 3.640 3.580 3.592 791,364 -0.02(-0.66%)
May 30, 2017 3.601 3.630 3.601 3.616 752,121 +0.01(+0.27%)
May 26, 2017 3.606 3.647 3.582 3.606 663,728 +0.01(+0.27%)
May 25, 2017 3.621 3.669 3.592 3.597 840,592 -0.00(-0.13%)
May 24, 2017 3.654 3.688 3.597 3.601 2,024,998 -0.04(-1.19%)
May 23, 2017 3.659 3.669 3.625 3.645 577,240 -0.01(-0.39%)
May 22, 2017 3.669 3.683 3.630 3.659 579,872 +0.00(+0.13%)
May 19, 2017 3.678 3.693 3.640 3.654 845,996 -0.02(-0.65%)
May 18, 2017 3.678 3.696 3.640 3.678 750,218 +0.01(+0.39%)
May 17, 2017 3.693 3.717 3.641 3.664 813,565 -0.05(-1.42%)
May 16, 2017 3.746 3.746 3.702 3.717 835,090 -0.00(-0.13%)
May 15, 2017 3.722 3.741 3.722 3.722 942,005 +0.02(+0.52%)
May 12, 2017 3.760 3.765 3.693 3.702 772,080 -0.06(-1.66%)
May 11, 2017 3.827 3.827 3.755 3.765 945,728 -0.10(-2.49%)
May 10, 2017 3.894 3.909 3.856 3.861 943,689 -0.05(-1.23%)
May 09, 2017 3.870 3.923 3.851 3.909 1,123,945 +0.14(+3.83%)
May 08, 2017 3.746 3.779 3.731 3.765 376,238 +0.02(+0.51%)
May 05, 2017 3.760 3.774 3.731 3.746 748,916 -0.01(-0.26%)
May 04, 2017 3.822 3.846 3.747 3.755 681,050 -0.06(-1.64%)
May 03, 2017 3.870 3.870 3.808 3.818 338,552 -0.05(-1.24%)
May 02, 2017 3.856 3.875 3.837 3.866 485,577 +0.02(+0.63%)
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.