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 (%)
Aug 29, 2008 1.754 1.754 1.641 1.676 279,796 -0.10(-5.44%)
Aug 28, 2008 1.735 1.779 1.702 1.773 157,537 +0.06(+3.30%)
Aug 27, 2008 1.695 1.718 1.681 1.716 114,290 +0.02(+1.36%)
Aug 26, 2008 1.700 1.752 1.620 1.693 271,532 -0.01(-0.62%)
Aug 25, 2008 1.754 1.781 1.685 1.704 204,202 -0.07(-3.68%)
Aug 22, 2008 1.723 1.781 1.700 1.769 290,253 +0.06(+3.31%)
Aug 21, 2008 1.679 1.746 1.668 1.712 496,390 +0.03(+1.75%)
Aug 20, 2008 1.685 1.708 1.668 1.683 623,544 +0.00(+0.25%)
Aug 19, 2008 1.664 1.700 1.616 1.679 434,541 -0.03(-1.84%)
Aug 18, 2008 1.691 1.710 1.607 1.710 202,219 +0.02(+0.99%)
Aug 15, 2008 1.679 1.700 1.601 1.693 803,134 +0.02(+1.25%)
Aug 14, 2008 1.599 1.679 1.599 1.672 960,085 +0.05(+2.97%)
Aug 13, 2008 1.565 1.643 1.559 1.624 394,720 +0.06(+3.75%)
Aug 12, 2008 1.546 1.593 1.519 1.565 495,384 +0.01(+0.40%)
Aug 11, 2008 1.519 1.588 1.511 1.559 490,437 +0.04(+2.62%)
Aug 08, 2008 1.454 1.553 1.454 1.519 406,154 +0.06(+4.17%)
Aug 07, 2008 1.473 1.527 1.454 1.458 594,928 -0.04(-2.39%)
Aug 06, 2008 1.467 1.511 1.427 1.494 654,557 +0.12(+9.04%)
Aug 05, 2008 1.311 1.428 1.271 1.370 684,268 +0.13(+10.30%)
Aug 04, 2008 1.326 1.397 1.202 1.242 1,377,454 -0.08(-6.03%)
Aug 01, 2008 1.454 1.454 1.282 1.322 791,481 -0.13(-9.22%)
Jul 31, 2008 1.383 1.462 1.381 1.456 401,908 +0.04(+2.66%)
Jul 30, 2008 1.387 1.435 1.318 1.418 491,362 +0.06(+4.32%)
Jul 29, 2008 1.360 1.368 1.255 1.360 569,525 +0.02(+1.25%)
Jul 28, 2008 1.483 1.483 1.305 1.343 1,006,407 -0.16(-10.49%)
Jul 25, 2008 1.469 1.551 1.469 1.500 245,385 +0.05(+3.17%)
Jul 24, 2008 1.548 1.548 1.437 1.454 236,477 -0.07(-4.41%)
Jul 23, 2008 1.574 1.593 1.486 1.521 381,275 -0.06(-3.97%)
Jul 22, 2008 1.469 1.597 1.431 1.584 329,168 +0.10(+7.09%)
Jul 21, 2008 1.479 1.525 1.454 1.479 378,759 +0.02(+1.29%)
Jul 18, 2008 1.511 1.557 1.456 1.460 261,804 -0.09(-5.56%)
Jul 17, 2008 1.509 1.555 1.433 1.546 346,469 +0.05(+3.08%)
Jul 16, 2008 1.389 1.504 1.358 1.500 369,489 +0.11(+8.17%)
Jul 15, 2008 1.397 1.437 1.305 1.387 491,657 -0.01(-0.60%)
Jul 14, 2008 1.546 1.557 1.387 1.395 677,534 -0.14(-8.90%)
Jul 11, 2008 1.511 1.534 1.471 1.532 246,872 +0.00(+0.27%)
Jul 10, 2008 1.490 1.563 1.448 1.527 443,944 +0.04(+2.39%)
Jul 09, 2008 1.521 1.555 1.456 1.492 365,352 -0.01(-0.56%)
Jul 08, 2008 1.379 1.504 1.379 1.500 480,967 +0.13(+9.49%)
Jul 07, 2008 1.456 1.469 1.362 1.370 382,915 -0.06(-4.11%)
Jul 04, 2008 1.475 1.574 1.427 1.429 358,803 +0.00(+0.00%)
Jul 03, 2008 1.475 1.574 1.427 1.429 358,803 -0.04(-2.85%)
Jul 02, 2008 1.534 1.672 1.469 1.471 571,689 -0.07(-4.63%)
Jul 01, 2008 1.490 1.542 1.465 1.542 558,072 +0.03(+1.94%)
Jun 30, 2008 1.511 1.613 1.504 1.513 800,842 +0.00(+0.00%)
Jun 27, 2008 1.479 1.515 1.437 1.513 4,601,617 +0.03(+2.27%)
Jun 26, 2008 1.553 1.588 1.475 1.479 490,051 -0.10(-6.12%)
Jun 25, 2008 1.655 1.655 1.534 1.576 312,334 +0.03(+1.76%)
Jun 24, 2008 1.576 1.608 1.546 1.548 201,080 -0.04(-2.64%)
Jun 23, 2008 1.658 1.658 1.563 1.590 565,074 -0.05(-2.95%)
Jun 20, 2008 1.674 1.718 1.613 1.639 501,728 -0.04(-2.50%)
Jun 19, 2008 1.639 1.687 1.590 1.681 412,765 +0.01(+0.63%)
Jun 18, 2008 1.668 1.706 1.660 1.670 337,947 -0.01(-0.62%)
Jun 17, 2008 1.731 1.731 1.658 1.681 310,361 -0.05(-2.91%)
Jun 16, 2008 1.729 1.750 1.712 1.731 160,802 +0.00(+0.00%)
Jun 13, 2008 1.741 1.781 1.706 1.731 334,482 +0.01(+0.61%)
Jun 12, 2008 1.720 1.729 1.710 1.720 236,792 +0.02(+1.36%)
Jun 11, 2008 1.725 1.746 1.672 1.697 1,016,759 -0.04(-2.06%)
Jun 10, 2008 1.674 1.756 1.637 1.733 320,546 +0.08(+4.82%)
Jun 09, 2008 1.679 1.693 1.645 1.653 239,685 -0.03(-1.62%)
Jun 06, 2008 1.735 1.735 1.666 1.681 394,396 -0.07(-4.19%)
Jun 05, 2008 1.681 1.813 1.681 1.754 578,995 +0.08(+4.76%)
Jun 04, 2008 1.673 1.735 1.670 1.674 585,144 -0.00(-0.13%)
Jun 03, 2008 1.697 1.718 1.660 1.676 551,891 -0.01(-0.50%)
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.