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, 2019 4.217 4.222 4.152 4.193 443,681 +0.01(+0.14%)
Apr 29, 2019 4.181 4.211 4.175 4.187 227,984 +0.01(+0.28%)
Apr 26, 2019 4.146 4.181 4.146 4.176 122,089 +0.03(+0.71%)
Apr 25, 2019 4.134 4.170 4.093 4.146 342,205 +0.02(+0.43%)
Apr 24, 2019 4.187 4.199 4.129 4.129 388,756 -0.07(-1.68%)
Apr 23, 2019 4.152 4.211 4.152 4.199 327,578 +0.05(+1.13%)
Apr 22, 2019 4.140 4.178 4.140 4.152 167,813 +0.01(+0.28%)
Apr 18, 2019 4.164 4.176 4.137 4.140 124,303 -0.04(-0.84%)
Apr 17, 2019 4.205 4.211 4.158 4.176 119,326 -0.02(-0.56%)
Apr 16, 2019 4.129 4.211 4.117 4.199 380,722 +0.08(+1.85%)
Apr 15, 2019 4.134 4.140 4.084 4.123 243,319 -0.02(-0.43%)
Apr 12, 2019 4.146 4.160 4.124 4.140 161,935 +0.01(+0.14%)
Apr 11, 2019 4.146 4.146 4.117 4.134 175,208 +0.00(+0.00%)
Apr 10, 2019 4.111 4.140 4.099 4.134 165,516 +0.01(+0.29%)
Apr 09, 2019 4.170 4.170 4.123 4.123 182,838 -0.05(-1.27%)
Apr 08, 2019 4.123 4.176 4.123 4.176 565,568 +0.04(+0.99%)
Apr 05, 2019 4.117 4.146 4.117 4.134 275,511 +0.02(+0.43%)
Apr 04, 2019 4.140 4.140 4.111 4.117 271,586 -0.02(-0.43%)
Apr 03, 2019 4.164 4.170 4.123 4.134 261,851 -0.02(-0.56%)
Apr 02, 2019 4.117 4.158 4.105 4.158 455,041 +0.05(+1.14%)
Apr 01, 2019 4.082 4.117 4.082 4.111 378,371 +0.05(+1.30%)
Mar 29, 2019 4.123 4.129 4.052 4.058 429,613 -0.05(-1.29%)
Mar 28, 2019 4.111 4.123 4.099 4.111 252,860 +0.01(+0.14%)
Mar 27, 2019 4.123 4.129 4.070 4.105 634,215 +0.00(+0.00%)
Mar 26, 2019 4.070 4.111 4.064 4.105 667,330 +0.04(+1.01%)
Mar 25, 2019 4.052 4.070 4.029 4.064 265,081 +0.01(+0.29%)
Mar 22, 2019 4.070 4.076 4.022 4.052 344,473 -0.01(-0.14%)
Mar 21, 2019 4.046 4.093 4.046 4.058 203,411 +0.00(+0.00%)
Mar 20, 2019 4.093 4.093 4.046 4.058 278,923 -0.04(-0.86%)
Mar 19, 2019 4.087 4.134 4.082 4.093 647,910 +0.03(+0.72%)
Mar 18, 2019 4.041 4.067 4.030 4.064 651,397 +0.02(+0.57%)
Mar 15, 2019 4.047 4.061 4.035 4.041 834,754 -0.02(-0.42%)
Mar 14, 2019 4.047 4.064 4.030 4.058 366,762 +0.02(+0.57%)
Mar 13, 2019 4.024 4.041 4.012 4.035 371,214 +0.02(+0.43%)
Mar 12, 2019 4.052 4.052 4.007 4.018 500,983 -0.03(-0.71%)
Mar 11, 2019 4.001 4.047 3.990 4.047 537,270 +0.06(+1.43%)
Mar 08, 2019 3.978 4.018 3.950 3.990 404,973 +0.02(+0.43%)
Mar 07, 2019 3.949 3.987 3.927 3.972 502,521 +0.02(+0.43%)
Mar 06, 2019 3.984 3.984 3.944 3.955 369,940 -0.02(-0.58%)
Mar 05, 2019 3.995 4.012 3.932 3.978 603,245 -0.03(-0.71%)
Mar 04, 2019 4.035 4.035 3.967 4.007 761,349 -0.02(-0.43%)
Mar 01, 2019 4.093 4.093 3.984 4.024 1,164,953 -0.06(-1.40%)
Feb 28, 2019 4.110 4.110 4.024 4.081 1,093,642 -0.03(-0.63%)
Feb 27, 2019 4.138 4.173 4.104 4.107 616,679 -0.04(-0.90%)
Feb 26, 2019 4.144 4.167 4.110 4.144 795,496 +0.00(+0.00%)
Feb 25, 2019 4.201 4.201 4.081 4.144 870,295 -0.06(-1.36%)
Feb 22, 2019 4.173 4.201 4.133 4.201 948,489 +0.03(+0.69%)
Feb 21, 2019 4.144 4.184 4.127 4.173 492,938 +0.04(+0.97%)
Feb 20, 2019 4.104 4.144 4.070 4.133 367,625 +0.02(+0.42%)
Feb 19, 2019 4.087 4.115 4.041 4.115 422,148 +0.03(+0.84%)
Feb 15, 2019 4.047 4.093 4.030 4.081 477,127 +0.05(+1.13%)
Feb 14, 2019 3.972 4.061 3.972 4.035 394,501 +0.00(+0.00%)
Feb 13, 2019 4.064 4.084 4.035 4.035 429,107 -0.03(-0.70%)
Feb 12, 2019 3.955 4.064 3.944 4.064 1,471,733 +0.11(+2.75%)
Feb 11, 2019 3.978 4.027 3.949 3.955 705,624 -0.03(-0.72%)
Feb 08, 2019 4.035 4.047 3.915 3.984 880,877 -0.14(-3.33%)
Feb 07, 2019 4.127 4.127 4.075 4.121 351,991 -0.01(-0.14%)
Feb 06, 2019 4.133 4.150 4.121 4.127 349,913 +0.00(+0.00%)
Feb 05, 2019 4.110 4.138 4.110 4.127 385,549 +0.02(+0.56%)
Feb 04, 2019 4.110 4.115 4.093 4.104 323,281 +0.00(+0.00%)
Feb 01, 2019 4.110 4.115 4.087 4.104 397,460 -0.01(-0.14%)
Jan 31, 2019 4.098 4.115 4.075 4.110 603,048 +0.01(+0.28%)
Jan 30, 2019 4.081 4.115 4.058 4.098 406,162 +0.03(+0.85%)
Jan 29, 2019 4.052 4.110 4.042 4.064 507,701 +0.02(+0.42%)
Jan 28, 2019 4.047 4.061 4.030 4.047 566,744 -0.01(-0.14%)
Jan 25, 2019 4.075 4.093 4.047 4.052 376,845 -0.02(-0.42%)
Jan 24, 2019 4.047 4.087 4.035 4.070 428,682 +0.03(+0.71%)
Jan 23, 2019 4.030 4.064 4.030 4.041 157,013 +0.02(+0.43%)
Jan 22, 2019 4.093 4.093 4.018 4.024 245,258 -0.08(-1.95%)
Jan 18, 2019 4.041 4.110 4.024 4.104 367,061 +0.07(+1.85%)
Jan 17, 2019 4.001 4.030 3.987 4.030 411,171 +0.02(+0.43%)
Jan 16, 2019 3.967 4.024 3.961 4.012 577,675 -0.02(-0.57%)
Jan 15, 2019 3.978 4.047 3.967 4.035 351,245 +0.05(+1.29%)
Jan 14, 2019 3.990 4.001 3.955 3.984 280,341 -0.01(-0.29%)
Jan 11, 2019 3.972 4.007 3.961 3.995 270,797 +0.02(+0.43%)
Jan 10, 2019 3.938 3.990 3.921 3.978 437,835 +0.02(+0.58%)
Jan 09, 2019 4.001 4.001 3.921 3.955 348,877 -0.03(-0.86%)
Jan 08, 2019 3.944 4.001 3.938 3.990 538,609 +0.06(+1.46%)
Jan 07, 2019 3.806 3.949 3.806 3.932 810,774 +0.13(+3.31%)
Jan 04, 2019 3.806 3.838 3.783 3.806 463,849 +0.02(+0.61%)
Jan 03, 2019 3.801 3.864 3.778 3.783 471,882 -0.02(-0.45%)
Jan 02, 2019 3.646 3.824 3.640 3.801 548,055 +0.15(+4.24%)
Dec 31, 2018 3.743 3.778 3.635 3.646 935,561 -0.09(-2.45%)
Dec 28, 2018 3.698 3.772 3.698 3.738 748,099 +0.04(+1.01%)
Dec 27, 2018 3.652 3.713 3.629 3.700 1,041,874 +0.02(+0.54%)
Dec 26, 2018 3.606 3.709 3.606 3.680 1,201,592 +0.07(+2.06%)
Dec 24, 2018 3.606 3.629 3.554 3.606 356,753 -0.01(-0.32%)
Dec 21, 2018 3.606 3.698 3.583 3.617 783,390 +0.01(+0.32%)
Dec 20, 2018 3.749 3.761 3.572 3.606 1,392,073 -0.14(-3.82%)
Dec 19, 2018 3.727 3.822 3.716 3.749 612,610 +0.03(+0.90%)
Dec 18, 2018 3.788 3.864 3.699 3.716 923,224 -0.05(-1.33%)
Dec 17, 2018 4.028 4.039 3.744 3.766 1,429,267 -0.26(-6.50%)
Dec 14, 2018 4.050 4.053 4.017 4.028 474,442 -0.03(-0.69%)
Dec 13, 2018 4.089 4.089 4.017 4.056 414,664 -0.03(-0.68%)
Dec 12, 2018 4.083 4.122 4.067 4.083 534,562 +0.01(+0.34%)
Dec 11, 2018 4.044 4.089 4.028 4.069 403,626 +0.04(+0.90%)
Dec 10, 2018 4.067 4.078 3.972 4.033 484,394 -0.03(-0.82%)
Dec 07, 2018 4.028 4.083 4.000 4.067 626,666 +0.04(+0.97%)
Dec 06, 2018 4.011 4.028 3.933 4.028 642,355 +0.01(+0.14%)
Dec 04, 2018 4.078 4.089 4.022 4.022 371,224 -0.06(-1.50%)
Dec 03, 2018 4.089 4.122 4.075 4.083 591,154 +0.00(+0.00%)
Nov 30, 2018 4.089 4.100 4.067 4.083 255,980 +0.00(+0.00%)
Nov 29, 2018 4.078 4.111 4.072 4.083 364,710 +0.00(+0.00%)
Nov 28, 2018 4.083 4.106 4.066 4.083 463,492 +0.00(+0.00%)
Nov 27, 2018 4.078 4.100 4.067 4.083 338,843 -0.01(-0.14%)
Nov 26, 2018 4.078 4.111 4.078 4.089 504,695 +0.02(+0.55%)
Nov 23, 2018 4.061 4.083 4.017 4.067 210,025 +0.00(+0.00%)
Nov 21, 2018 4.067 4.067 4.067 0 +0.03(+0.69%)
Nov 20, 2018 4.067 4.072 3.972 4.039 818,076 -0.06(-1.36%)
Nov 19, 2018 4.095 4.117 4.036 4.095 667,820 +0.00(+0.00%)
Nov 16, 2018 3.922 4.111 3.872 4.095 1,174,528 +0.19(+5.00%)
Nov 15, 2018 3.933 3.933 3.877 3.900 374,617 -0.03(-0.85%)
Nov 14, 2018 3.922 3.944 3.900 3.933 275,851 +0.01(+0.28%)
Nov 13, 2018 3.905 3.944 3.905 3.922 418,507 +0.02(+0.43%)
Nov 12, 2018 3.922 3.955 3.900 3.905 377,306 -0.02(-0.57%)
Nov 09, 2018 3.939 3.969 3.916 3.927 414,845 -0.03(-0.70%)
Nov 08, 2018 3.983 4.022 3.939 3.955 291,991 -0.03(-0.70%)
Nov 07, 2018 4.011 4.050 3.972 3.983 251,065 -0.02(-0.42%)
Nov 06, 2018 3.966 4.011 3.950 4.000 181,203 +0.04(+0.98%)
Nov 05, 2018 3.927 3.983 3.916 3.961 477,372 +0.04(+1.14%)
Nov 02, 2018 4.028 4.033 3.916 3.916 515,191 -0.10(-2.50%)
Nov 01, 2018 3.972 4.017 3.939 4.017 322,457 +0.06(+1.55%)
Oct 31, 2018 3.844 3.978 3.844 3.955 661,676 +0.13(+3.35%)
Oct 30, 2018 3.844 3.888 3.810 3.827 339,137 -0.02(-0.58%)
Oct 29, 2018 3.872 3.922 3.844 3.849 278,933 +0.00(+0.00%)
Oct 26, 2018 3.877 3.911 3.827 3.849 264,057 -0.06(-1.43%)
Oct 25, 2018 3.810 3.911 3.810 3.905 465,402 +0.10(+2.64%)
Oct 24, 2018 3.883 3.905 3.805 3.805 426,343 -0.07(-1.73%)
Oct 23, 2018 3.894 3.900 3.861 3.872 359,860 -0.04(-1.14%)
Oct 22, 2018 3.983 4.003 3.911 3.916 354,455 -0.08(-1.95%)
Oct 19, 2018 3.978 4.011 3.964 3.994 299,959 +0.02(+0.42%)
Oct 18, 2018 4.028 4.031 3.972 3.978 206,586 -0.05(-1.24%)
Oct 17, 2018 4.028 4.033 3.989 4.028 362,796 +0.00(+0.00%)
Oct 16, 2018 4.028 4.036 3.994 4.028 237,644 +0.01(+0.28%)
Oct 15, 2018 4.011 4.083 4.000 4.017 206,518 +0.01(+0.14%)
Oct 12, 2018 4.072 4.089 3.994 4.011 605,484 -0.02(-0.41%)
Oct 11, 2018 4.133 4.143 3.922 4.028 804,586 -0.12(-2.89%)
Oct 10, 2018 4.189 4.200 4.147 4.147 207,282 -0.05(-1.26%)
Oct 09, 2018 4.150 4.223 4.145 4.200 622,684 +0.07(+1.62%)
Oct 08, 2018 4.239 4.239 4.128 4.133 325,286 -0.11(-2.62%)
Oct 05, 2018 4.250 4.273 4.225 4.245 512,139 -0.01(-0.26%)
Oct 04, 2018 4.217 4.262 4.211 4.256 552,385 +0.04(+0.92%)
Oct 03, 2018 4.195 4.250 4.189 4.217 341,735 +0.03(+0.67%)
Oct 02, 2018 4.189 4.199 4.170 4.189 339,311 +0.02(+0.40%)
Oct 01, 2018 4.156 4.172 4.139 4.172 211,644 +0.02(+0.40%)
Sep 28, 2018 4.139 4.189 4.128 4.156 432,796 +0.02(+0.54%)
Sep 27, 2018 4.184 4.200 4.133 4.133 272,974 -0.04(-1.07%)
Sep 26, 2018 4.200 4.228 4.178 4.178 184,183 -0.03(-0.66%)
Sep 25, 2018 4.206 4.223 4.172 4.206 214,694 +0.00(+0.00%)
Sep 24, 2018 4.228 4.250 4.206 4.206 155,146 -0.02(-0.40%)
Sep 21, 2018 4.239 4.245 4.217 4.223 292,240 -0.01(-0.26%)
Sep 20, 2018 4.206 4.239 4.195 4.234 168,282 +0.04(+0.93%)
Sep 19, 2018 4.234 4.234 4.178 4.195 149,328 -0.04(-1.05%)
Sep 18, 2018 4.250 4.250 4.209 4.239 376,069 +0.00(+0.00%)
Sep 17, 2018 4.200 4.245 4.200 4.239 280,533 +0.04(+0.93%)
Sep 14, 2018 4.234 4.256 4.189 4.200 304,267 -0.02(-0.40%)
Sep 13, 2018 4.190 4.233 4.163 4.217 533,217 +0.02(+0.39%)
Sep 12, 2018 4.179 4.201 4.146 4.201 321,731 +0.03(+0.65%)
Sep 11, 2018 4.201 4.208 4.168 4.174 289,695 -0.02(-0.52%)
Sep 10, 2018 4.190 4.217 4.190 4.195 331,705 +0.02(+0.39%)
Sep 07, 2018 4.212 4.212 4.174 4.179 161,172 -0.02(-0.39%)
Sep 06, 2018 4.250 4.250 4.195 4.195 294,872 -0.07(-1.66%)
Sep 05, 2018 4.261 4.266 4.193 4.266 471,556 +0.00(+0.00%)
Sep 04, 2018 4.239 4.266 4.206 4.266 386,871 +0.03(+0.77%)
Aug 31, 2018 4.233 4.233 4.233 0 -0.01(-0.13%)
Aug 30, 2018 4.239 4.255 4.223 4.239 424,178 +0.00(+0.00%)
Aug 29, 2018 4.212 4.244 4.206 4.239 345,518 +0.04(+0.91%)
Aug 28, 2018 4.244 4.250 4.201 4.201 395,255 -0.04(-1.03%)
Aug 27, 2018 4.223 4.252 4.223 4.244 401,619 +0.03(+0.64%)
Aug 24, 2018 4.228 4.233 4.206 4.217 388,321 -0.01(-0.13%)
Aug 23, 2018 4.223 4.228 4.190 4.223 472,661 +0.01(+0.13%)
Aug 22, 2018 4.217 4.233 4.206 4.217 310,626 +0.01(+0.13%)
Aug 21, 2018 4.195 4.223 4.190 4.212 483,384 +0.02(+0.39%)
Aug 20, 2018 4.201 4.220 4.190 4.195 372,568 -0.01(-0.13%)
Aug 17, 2018 4.201 4.212 4.163 4.201 480,210 -0.02(-0.39%)
Aug 16, 2018 4.174 4.217 4.174 4.217 388,033 +0.04(+1.04%)
Aug 15, 2018 4.168 4.201 4.168 4.174 401,825 +0.00(+0.00%)
Aug 14, 2018 4.184 4.206 4.168 4.174 436,712 -0.01(-0.13%)
Aug 13, 2018 4.157 4.201 4.135 4.179 716,735 +0.00(+0.00%)
Aug 10, 2018 4.103 4.179 4.076 4.179 621,903 +0.08(+1.99%)
Aug 09, 2018 4.141 4.146 4.076 4.097 623,950 -0.01(-0.13%)
Aug 08, 2018 4.114 4.119 4.081 4.103 248,706 -0.02(-0.40%)
Aug 07, 2018 4.119 4.152 4.108 4.119 302,973 -0.01(-0.13%)
Aug 06, 2018 4.130 4.135 4.103 4.125 289,736 -0.01(-0.26%)
Aug 03, 2018 4.103 4.146 4.086 4.135 422,136 +0.04(+1.06%)
Aug 02, 2018 4.086 4.097 4.059 4.092 272,382 -0.01(-0.13%)
Aug 01, 2018 4.114 4.125 4.048 4.097 397,584 -0.02(-0.53%)
Jul 31, 2018 4.081 4.119 4.065 4.119 505,797 +0.04(+0.93%)
Jul 30, 2018 4.048 4.081 4.021 4.081 506,775 +0.03(+0.81%)
Jul 27, 2018 4.032 4.073 4.021 4.048 395,856 +0.01(+0.27%)
Jul 26, 2018 4.032 4.054 4.016 4.037 213,573 +0.00(+0.00%)
Jul 25, 2018 4.027 4.048 4.005 4.037 246,669 +0.01(+0.27%)
Jul 24, 2018 4.037 4.037 4.010 4.027 401,013 +0.00(+0.00%)
Jul 23, 2018 4.037 4.059 4.016 4.027 406,297 -0.01(-0.13%)
Jul 20, 2018 4.021 4.037 3.994 4.032 292,950 +0.00(+0.07%)
Jul 19, 2018 4.027 4.037 4.008 4.029 409,935 +0.00(+0.07%)
Jul 18, 2018 3.912 4.032 3.907 4.027 736,471 +0.12(+3.06%)
Jul 17, 2018 3.858 3.934 3.858 3.907 471,339 +0.06(+1.48%)
Jul 16, 2018 3.852 3.863 3.842 3.850 302,806 -0.00(-0.07%)
Jul 13, 2018 3.831 3.872 3.825 3.852 302,486 +0.02(+0.57%)
Jul 12, 2018 3.874 3.885 3.825 3.831 283,476 -0.02(-0.42%)
Jul 11, 2018 3.836 3.877 3.836 3.847 192,087 +0.00(+0.00%)
Jul 10, 2018 3.858 3.885 3.836 3.847 523,477 -0.01(-0.14%)
Jul 09, 2018 3.869 3.880 3.847 3.852 212,729 -0.00(-0.07%)
Jul 06, 2018 3.863 3.874 3.836 3.855 216,710 -0.01(-0.21%)
Jul 05, 2018 3.885 3.896 3.852 3.863 467,406 -0.02(-0.56%)
Jul 03, 2018 3.885 3.885 3.885 0 +0.05(+1.28%)
Jul 02, 2018 3.809 3.842 3.789 3.836 361,771 +0.02(+0.64%)
Jun 29, 2018 3.787 3.831 3.779 3.812 538,701 +0.03(+0.79%)
Jun 28, 2018 3.787 3.836 3.765 3.782 583,627 -0.02(-0.43%)
Jun 27, 2018 3.831 3.844 3.804 3.798 317,032 -0.04(-0.99%)
Jun 26, 2018 3.820 3.847 3.814 3.836 293,591 +0.02(+0.57%)
Jun 25, 2018 3.858 3.869 3.809 3.814 471,595 -0.05(-1.27%)
Jun 22, 2018 3.852 3.912 3.836 3.863 502,736 +0.02(+0.57%)
Jun 21, 2018 3.896 3.896 3.831 3.842 437,282 -0.04(-1.12%)
Jun 20, 2018 3.891 3.896 3.850 3.885 441,543 +0.01(+0.14%)
Jun 19, 2018 3.874 3.880 3.858 3.880 269,961 +0.01(+0.14%)
Jun 18, 2018 3.891 3.912 3.863 3.874 364,353 -0.02(-0.42%)
Jun 15, 2018 3.983 3.983 3.891 718,009 +0.01(+0.14%)
Jun 14, 2018 3.832 3.909 3.832 3.885 784,972 +0.05(+1.24%)
Jun 13, 2018 3.864 3.875 3.832 3.837 358,294 -0.03(-0.82%)
Jun 12, 2018 3.901 3.938 3.859 3.869 313,652 -0.03(-0.82%)
Jun 11, 2018 3.938 3.944 3.901 3.901 446,583 -0.05(-1.34%)
Jun 08, 2018 3.885 3.959 3.885 3.954 591,092 +0.05(+1.36%)
Jun 07, 2018 3.885 3.944 3.885 3.901 367,909 +0.01(+0.27%)
Jun 06, 2018 3.827 3.904 3.816 3.890 490,573 +0.06(+1.52%)
Jun 05, 2018 3.912 3.912 3.827 3.832 873,143 -0.09(-2.30%)
Jun 04, 2018 3.901 3.922 3.837 3.922 582,377 +0.03(+0.82%)
Jun 01, 2018 3.875 3.912 3.859 3.890 531,059 +0.03(+0.83%)
May 31, 2018 3.864 3.890 3.800 3.859 717,635 -0.01(-0.27%)
May 30, 2018 3.848 3.877 3.837 3.869 519,873 +0.02(+0.55%)
May 29, 2018 3.890 3.890 3.819 3.848 546,839 -0.05(-1.36%)
May 25, 2018 3.901 3.901 3.901 0 +0.01(+0.14%)
May 24, 2018 3.869 3.912 3.821 3.896 584,507 +0.03(+0.82%)
May 23, 2018 3.837 3.875 3.817 3.864 359,621 +0.02(+0.41%)
May 22, 2018 3.827 3.867 3.816 3.848 327,994 +0.03(+0.69%)
May 21, 2018 3.827 3.837 3.800 3.821 432,991 -0.02(-0.41%)
May 18, 2018 3.832 3.853 3.790 3.837 614,284 +0.00(+0.00%)
May 17, 2018 3.811 3.857 3.811 3.837 600,758 +0.03(+0.84%)
May 16, 2018 3.752 3.821 3.747 3.806 716,448 +0.06(+1.70%)
May 15, 2018 3.747 3.760 3.731 3.742 498,613 -0.01(-0.14%)
May 14, 2018 3.726 3.752 3.699 3.747 807,045 +0.02(+0.57%)
May 11, 2018 3.678 3.735 3.678 3.726 738,232 +0.05(+1.30%)
May 10, 2018 3.614 3.683 3.614 3.678 983,455 +0.04(+1.02%)
May 09, 2018 3.604 3.646 3.593 3.641 765,048 +0.05(+1.48%)
May 08, 2018 3.530 3.593 3.524 3.588 793,886 +0.06(+1.81%)
May 07, 2018 3.545 3.545 3.519 3.524 445,178 -0.02(-0.60%)
May 04, 2018 3.535 3.556 3.530 3.545 271,343 +0.01(+0.15%)
May 03, 2018 3.556 3.577 3.535 3.540 304,554 -0.02(-0.52%)
May 02, 2018 3.583 3.583 3.545 3.559 410,934 -0.02(-0.67%)
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.