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 (%)
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%)
May 01, 2009 1.146 1.162 1.112 1.127 368,088 -0.03(-2.19%)
Apr 30, 2009 1.123 1.156 1.102 1.152 745,231 +0.05(+4.17%)
Apr 29, 2009 1.081 1.106 1.039 1.106 360,633 +0.04(+3.74%)
Apr 28, 2009 0.9526 1.070 0.9484 1.066 452,719 +0.10(+10.92%)
Apr 27, 2009 1.005 1.005 0.9610 0.9610 336,989 -0.07(-7.10%)
Apr 24, 2009 0.9798 1.053 0.9610 1.034 260,236 +0.06(+6.48%)
Apr 23, 2009 1.030 1.047 0.9568 0.9715 399,401 -0.05(-5.32%)
Apr 22, 2009 1.022 1.057 1.007 1.026 346,778 -0.02(-1.81%)
Apr 21, 2009 1.005 1.047 0.9861 1.045 198,935 +0.03(+3.11%)
Apr 20, 2009 0.9987 1.039 0.9687 1.013 477,917 -0.02(-1.63%)
Apr 17, 2009 0.9903 1.036 0.9148 1.030 388,710 +0.04(+4.47%)
Apr 16, 2009 0.9211 0.9945 0.9127 0.9861 214,320 +0.07(+8.05%)
Apr 15, 2009 0.9211 0.9211 0.8896 0.9127 220,621 -0.01(-1.36%)
Apr 14, 2009 0.9673 0.9903 0.9232 0.9253 397,599 -0.07(-6.57%)
Apr 13, 2009 0.9882 1.009 0.9526 0.9903 334,315 -0.01(-1.05%)
Apr 09, 2009 0.9274 1.005 0.9232 1.001 659,270 +0.07(+7.68%)
Apr 08, 2009 0.8791 0.9295 0.8770 0.9295 209,697 +0.07(+7.52%)
Apr 07, 2009 0.8875 0.9232 0.8623 0.8644 391,112 -0.04(-3.96%)
Apr 06, 2009 0.8917 0.9148 0.8812 0.9001 453,205 +0.01(+0.70%)
Apr 03, 2009 0.8686 0.9253 0.8644 0.8938 424,065 +0.02(+2.16%)
Apr 02, 2009 0.8288 0.8896 0.8204 0.8749 834,905 +0.07(+8.31%)
Apr 01, 2009 0.7763 0.8162 0.7239 0.8078 555,866 +0.02(+2.67%)
Mar 31, 2009 0.6630 0.7889 0.6630 0.7868 934,592 +0.14(+20.97%)
Mar 30, 2009 0.6945 0.7029 0.6441 0.6504 694,787 -0.11(-14.13%)
Mar 26, 2009 0.7113 0.7574 0.7113 0.7574 507,381 +0.06(+8.08%)
Mar 25, 2009 0.6966 0.7302 0.6626 0.7008 260,217 +0.01(+1.21%)
Mar 24, 2009 0.6987 0.7218 0.6861 0.6924 357,817 -0.01(-2.08%)
Mar 23, 2009 0.6777 0.7218 0.6546 0.7071 717,016 +0.04(+5.97%)
Mar 20, 2009 0.7616 0.7616 0.6672 0.6672 548,335 -0.11(-13.82%)
Mar 19, 2009 0.7847 0.7868 0.7407 0.7742 459,148 -0.01(-1.60%)
Mar 18, 2009 0.7742 0.7910 0.7700 0.7868 574,539 +0.00(+0.27%)
Mar 17, 2009 0.7407 0.7868 0.7365 0.7847 275,259 +0.04(+5.65%)
Mar 16, 2009 0.7344 0.7709 0.7344 0.7428 529,972 +0.02(+2.61%)
Mar 13, 2009 0.7532 0.7721 0.7134 0.7239 251,958 -0.03(-3.63%)
Mar 12, 2009 0.6609 0.7637 0.6609 0.7511 613,978 +0.08(+12.58%)
Mar 11, 2009 0.6399 0.6714 0.6399 0.6672 297,402 +0.01(+1.92%)
Mar 10, 2009 0.6294 0.6756 0.5959 0.6546 362,154 +0.05(+7.59%)
Mar 09, 2009 0.6232 0.6483 0.6064 0.6085 363,202 -0.02(-3.01%)
Mar 06, 2009 0.6253 0.6483 0.6064 0.6274 278,333 +0.01(+1.36%)
Mar 05, 2009 0.6483 0.6882 0.6127 0.6190 373,468 -0.05(-7.52%)
Mar 04, 2009 0.6357 0.6714 0.6294 0.6693 281,183 +0.04(+7.05%)
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.