Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlyle Secured Lending Inc (NQ: CGBD )

17.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 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, 2021 9.790 9.797 9.628 9.642 147,696 -0.15(-1.50%)
Apr 29, 2021 9.790 9.797 9.706 9.790 219,110 +0.04(+0.43%)
Apr 28, 2021 9.706 9.790 9.692 9.748 260,414 +0.06(+0.58%)
Apr 27, 2021 9.699 9.720 9.649 9.692 148,154 +0.06(+0.65%)
Apr 26, 2021 9.586 9.699 9.586 9.628 139,685 +0.05(+0.51%)
Apr 23, 2021 9.488 9.667 9.460 9.579 185,084 +0.14(+1.48%)
Apr 22, 2021 9.600 9.663 9.439 9.439 444,049 -0.21(-2.18%)
Apr 21, 2021 9.495 9.685 9.495 9.649 240,426 +0.04(+0.44%)
Apr 20, 2021 9.692 9.724 9.502 9.607 266,427 -0.06(-0.65%)
Apr 19, 2021 9.628 9.720 9.544 9.670 295,787 +0.06(+0.58%)
Apr 16, 2021 9.558 9.674 9.551 9.614 383,583 +0.09(+0.96%)
Apr 15, 2021 9.481 9.565 9.446 9.523 179,871 +0.04(+0.44%)
Apr 14, 2021 9.600 9.632 9.467 9.481 244,742 -0.09(-0.95%)
Apr 13, 2021 9.656 9.656 9.551 9.572 152,335 -0.07(-0.73%)
Apr 12, 2021 9.670 9.678 9.586 9.642 127,286 -0.01(-0.07%)
Apr 09, 2021 9.600 9.678 9.600 9.649 186,511 +0.06(+0.58%)
Apr 08, 2021 9.558 9.642 9.558 9.593 191,282 +0.04(+0.37%)
Apr 07, 2021 9.565 9.653 9.523 9.558 297,756 +0.09(+0.96%)
Apr 06, 2021 9.502 9.516 9.390 9.467 284,405 +0.03(+0.30%)
Apr 05, 2021 9.460 9.523 9.432 9.439 249,112 +0.06(+0.67%)
Apr 01, 2021 9.243 9.376 9.215 9.376 169,387 +0.13(+1.36%)
Mar 31, 2021 9.313 9.373 9.180 9.250 339,448 -0.07(-0.75%)
Mar 30, 2021 9.348 9.432 9.264 9.320 223,939 +0.03(+0.30%)
Mar 29, 2021 9.463 9.463 9.203 9.292 448,493 -0.12(-1.23%)
Mar 26, 2021 9.258 9.422 9.163 9.408 299,235 +0.14(+1.55%)
Mar 25, 2021 8.878 9.272 8.878 9.265 237,815 +0.16(+1.80%)
Mar 24, 2021 9.183 9.374 9.067 9.101 975,198 -0.03(-0.37%)
Mar 23, 2021 9.115 9.203 9.064 9.135 268,697 -0.03(-0.30%)
Mar 22, 2021 9.169 9.203 9.040 9.163 315,600 +0.01(+0.15%)
Mar 19, 2021 8.869 9.183 8.869 9.149 554,172 +0.19(+2.13%)
Mar 18, 2021 9.156 9.176 8.938 8.958 209,699 -0.16(-1.79%)
Mar 17, 2021 9.060 9.183 9.053 9.122 203,053 +0.07(+0.83%)
Mar 16, 2021 9.176 9.224 8.965 9.047 317,053 -0.16(-1.70%)
Mar 15, 2021 9.149 9.224 9.115 9.203 295,948 +0.09(+0.97%)
Mar 12, 2021 9.101 9.169 9.053 9.115 283,540 +0.10(+1.06%)
Mar 11, 2021 8.992 9.074 8.879 9.019 309,048 +0.13(+1.46%)
Mar 10, 2021 8.951 9.094 8.890 8.890 377,230 +0.10(+1.16%)
Mar 09, 2021 8.849 8.924 8.767 8.788 314,266 -0.09(-1.00%)
Mar 08, 2021 8.760 8.951 8.604 8.876 385,287 +0.15(+1.72%)
Mar 05, 2021 8.692 8.771 8.317 8.726 345,587 +0.07(+0.87%)
Mar 04, 2021 8.883 8.972 8.563 8.651 299,093 -0.20(-2.31%)
Mar 03, 2021 8.829 8.961 8.784 8.856 234,436 +0.09(+1.01%)
Mar 02, 2021 8.706 8.774 8.604 8.767 217,123 +0.07(+0.86%)
Mar 01, 2021 8.672 8.774 8.576 8.692 205,750 +0.20(+2.33%)
Feb 26, 2021 8.631 8.638 8.351 8.494 454,133 +0.16(+1.88%)
Feb 25, 2021 8.344 8.829 8.310 8.338 342,075 -0.29(-3.32%)
Feb 24, 2021 8.249 8.665 8.188 8.624 527,728 +0.47(+5.77%)
Feb 23, 2021 8.317 8.317 8.058 8.154 410,801 -0.07(-0.91%)
Feb 22, 2021 8.219 8.280 8.126 8.229 121,331 +0.01(+0.17%)
Feb 19, 2021 8.256 8.284 8.147 8.215 148,737 -0.03(-0.41%)
Feb 18, 2021 8.249 8.269 8.167 8.249 145,347 -0.01(-0.08%)
Feb 17, 2021 8.242 8.317 8.147 8.256 84,130 +0.01(+0.08%)
Feb 16, 2021 8.201 8.331 8.160 8.249 139,832 +0.10(+1.26%)
Feb 12, 2021 8.222 8.269 8.079 8.147 186,288 -0.06(-0.75%)
Feb 11, 2021 8.106 8.290 8.079 8.208 497,660 +0.13(+1.60%)
Feb 10, 2021 8.147 8.147 7.997 8.079 343,853 +0.10(+1.20%)
Feb 09, 2021 7.874 8.044 7.833 7.983 257,094 +0.04(+0.52%)
Feb 08, 2021 7.970 8.065 7.820 7.942 272,345 +0.01(+0.17%)
Feb 05, 2021 7.840 7.956 7.772 7.929 191,422 +0.12(+1.57%)
Feb 04, 2021 7.806 7.940 7.787 7.806 217,572 +0.03(+0.44%)
Feb 03, 2021 7.765 7.783 7.622 7.772 297,808 -0.03(-0.35%)
Feb 02, 2021 7.533 7.867 7.465 7.799 379,348 +0.36(+4.86%)
Feb 01, 2021 7.363 7.491 7.315 7.438 188,689 +0.10(+1.39%)
Jan 29, 2021 7.499 7.552 7.192 7.335 280,459 -0.14(-1.91%)
Jan 28, 2021 7.608 7.663 7.445 7.479 209,061 -0.03(-0.45%)
Jan 27, 2021 7.629 7.697 7.475 7.513 294,746 -0.12(-1.61%)
Jan 26, 2021 7.649 7.714 7.581 7.635 152,494 +0.03(+0.45%)
Jan 25, 2021 7.629 7.792 7.547 7.601 207,161 -0.07(-0.89%)
Jan 22, 2021 7.629 7.690 7.540 7.670 189,369 +0.05(+0.63%)
Jan 21, 2021 7.676 7.792 7.601 7.622 286,070 -0.07(-0.89%)
Jan 20, 2021 7.642 7.785 7.601 7.690 251,608 +0.09(+1.17%)
Jan 19, 2021 7.710 7.744 7.567 7.601 286,918 -0.07(-0.89%)
Jan 15, 2021 7.697 7.731 7.581 7.670 237,041 +0.03(+0.45%)
Jan 14, 2021 7.465 7.683 7.465 7.635 246,762 +0.18(+2.47%)
Jan 13, 2021 7.349 7.526 7.349 7.451 206,548 +0.13(+1.77%)
Jan 12, 2021 7.288 7.390 7.275 7.322 181,847 +0.05(+0.66%)
Jan 11, 2021 7.363 7.424 7.226 7.274 164,381 -0.14(-1.84%)
Jan 08, 2021 7.404 7.451 7.295 7.410 259,337 +0.03(+0.37%)
Jan 07, 2021 7.342 7.438 7.322 7.383 200,753 +0.10(+1.31%)
Jan 06, 2021 7.186 7.356 7.172 7.288 270,200 +0.16(+2.30%)
Jan 05, 2021 6.988 7.233 6.974 7.124 413,440 +0.15(+2.15%)
Jan 04, 2021 7.063 7.198 6.892 6.974 365,772 -0.02(-0.29%)
Dec 31, 2020 6.995 6.995 6.995 597,202 -0.07(-0.97%)
Dec 30, 2020 7.090 7.179 6.954 7.063 597,202 -0.03(-0.38%)
Dec 29, 2020 7.288 7.288 7.064 7.090 627,087 -0.08(-1.10%)
Dec 28, 2020 7.321 7.406 7.143 7.169 601,746 -0.11(-1.54%)
Dec 24, 2020 7.340 7.347 7.228 7.281 178,168 -0.01(-0.09%)
Dec 23, 2020 7.248 7.373 7.235 7.288 414,653 +0.09(+1.28%)
Dec 22, 2020 7.228 7.281 7.169 7.196 400,369 -0.07(-1.00%)
Dec 21, 2020 7.196 7.347 7.083 7.268 312,083 +0.00(+0.00%)
Dec 18, 2020 7.261 7.340 7.196 7.268 1,224,563 +0.05(+0.64%)
Dec 17, 2020 7.163 7.301 7.051 7.222 419,148 +0.03(+0.37%)
Dec 16, 2020 7.255 7.314 7.136 7.196 569,231 -0.07(-0.91%)
Dec 15, 2020 7.182 7.344 7.182 7.261 469,964 +0.01(+0.09%)
Dec 14, 2020 7.255 7.334 7.143 7.255 452,498 +0.00(+0.00%)
Dec 11, 2020 7.143 7.261 7.097 7.255 404,748 +0.07(+0.92%)
Dec 10, 2020 7.248 7.400 7.176 7.189 388,895 -0.09(-1.18%)
Dec 09, 2020 7.426 7.479 7.215 7.275 378,384 -0.14(-1.87%)
Dec 08, 2020 7.518 7.597 7.387 7.413 337,724 -0.11(-1.40%)
Dec 07, 2020 7.611 7.647 7.420 7.518 295,112 -0.09(-1.21%)
Dec 04, 2020 7.597 7.709 7.473 7.611 281,365 +0.05(+0.70%)
Dec 03, 2020 7.347 7.637 7.340 7.558 526,450 +0.20(+2.69%)
Dec 02, 2020 7.308 7.424 7.189 7.360 281,233 +0.03(+0.45%)
Dec 01, 2020 7.235 7.400 7.156 7.327 330,187 +0.17(+2.39%)
Nov 30, 2020 7.196 7.288 7.123 7.156 443,728 -0.05(-0.73%)
Nov 27, 2020 7.261 7.347 7.182 7.209 149,485 -0.07(-1.00%)
Nov 25, 2020 7.149 7.367 7.070 7.281 273,777 -0.01(-0.18%)
Nov 24, 2020 7.090 7.334 7.090 7.294 486,240 +0.24(+3.36%)
Nov 23, 2020 6.945 7.182 6.906 7.057 228,751 +0.20(+2.88%)
Nov 20, 2020 6.985 7.018 6.820 6.859 725,420 -0.17(-2.44%)
Nov 19, 2020 6.899 7.097 6.886 7.031 438,722 +0.13(+1.81%)
Nov 18, 2020 7.031 7.176 6.886 6.906 479,634 -0.08(-1.13%)
Nov 17, 2020 6.925 7.044 6.846 6.985 348,529 +0.05(+0.76%)
Nov 16, 2020 6.807 7.024 6.800 6.932 393,903 +0.17(+2.58%)
Nov 13, 2020 6.589 6.833 6.589 6.757 398,829 +0.25(+3.80%)
Nov 12, 2020 6.609 6.662 6.425 6.510 288,477 -0.12(-1.79%)
Nov 11, 2020 6.444 6.701 6.425 6.629 599,288 +0.20(+3.18%)
Nov 10, 2020 6.293 6.451 6.233 6.425 406,731 +0.16(+2.52%)
Nov 09, 2020 6.161 6.517 6.095 6.266 784,502 +0.28(+4.62%)
Nov 06, 2020 6.056 6.095 5.917 5.990 419,924 -0.14(-2.26%)
Nov 05, 2020 5.700 6.184 5.700 6.128 821,838 +0.55(+9.80%)
Nov 04, 2020 5.522 5.621 5.318 5.581 361,913 -0.01(-0.24%)
Nov 03, 2020 5.575 5.667 5.502 5.594 337,335 +0.05(+0.83%)
Nov 02, 2020 5.423 5.594 5.351 5.548 204,870 +0.13(+2.43%)
Oct 30, 2020 5.410 5.456 5.271 5.416 121,864 -0.04(-0.72%)
Oct 29, 2020 5.304 5.535 5.258 5.456 281,179 +0.14(+2.67%)
Oct 28, 2020 5.463 5.492 5.278 5.314 369,132 -0.19(-3.41%)
Oct 27, 2020 5.601 5.680 5.476 5.502 289,424 -0.13(-2.34%)
Oct 26, 2020 5.733 5.733 5.443 5.634 288,298 -0.11(-1.84%)
Oct 23, 2020 5.713 5.746 5.667 5.739 93,940 +0.07(+1.16%)
Oct 22, 2020 5.772 5.799 5.627 5.673 282,989 -0.11(-1.94%)
Oct 21, 2020 5.647 5.858 5.627 5.785 271,490 +0.14(+2.57%)
Oct 20, 2020 5.720 5.746 5.601 5.640 406,711 -0.03(-0.58%)
Oct 19, 2020 5.799 5.851 5.667 5.673 290,377 -0.11(-1.94%)
Oct 16, 2020 5.917 5.917 5.739 5.785 323,555 -0.03(-0.57%)
Oct 15, 2020 5.739 5.884 5.713 5.818 142,995 +0.03(+0.57%)
Oct 14, 2020 5.693 5.897 5.687 5.785 220,286 +0.05(+0.92%)
Oct 13, 2020 5.785 5.838 5.700 5.733 195,450 -0.03(-0.46%)
Oct 12, 2020 5.911 6.009 5.713 5.759 537,495 -0.16(-2.67%)
Oct 09, 2020 5.970 6.056 5.911 5.917 225,669 -0.04(-0.66%)
Oct 08, 2020 5.858 5.996 5.858 5.957 128,793 +0.06(+1.01%)
Oct 07, 2020 5.930 5.944 5.799 5.897 295,552 +0.00(+0.00%)
Oct 06, 2020 5.983 5.983 5.864 5.897 246,322 -0.05(-0.89%)
Oct 05, 2020 5.990 6.069 5.897 5.950 269,103 -0.04(-0.66%)
Oct 02, 2020 5.799 6.009 5.799 5.990 210,493 +0.13(+2.13%)
Oct 01, 2020 5.884 5.904 5.799 5.864 343,346 -0.01(-0.11%)
Sep 30, 2020 6.029 6.049 5.818 5.871 504,302 -0.13(-2.20%)
Sep 29, 2020 5.983 6.115 5.878 6.003 486,899 -0.04(-0.65%)
Sep 28, 2020 5.897 6.264 5.897 6.042 716,071 +0.11(+1.81%)
Sep 25, 2020 5.738 5.979 5.738 5.935 604,383 +0.20(+3.54%)
Sep 24, 2020 5.770 5.810 5.637 5.732 589,915 -0.01(-0.11%)
Sep 23, 2020 5.884 5.979 5.732 5.738 350,042 -0.13(-2.27%)
Sep 22, 2020 6.036 6.036 5.865 5.871 335,979 -0.13(-2.22%)
Sep 21, 2020 5.795 6.036 5.738 6.004 831,258 +0.15(+2.49%)
Sep 18, 2020 5.846 5.884 5.808 5.859 512,178 +0.03(+0.43%)
Sep 17, 2020 5.827 5.890 5.776 5.833 282,448 -0.03(-0.54%)
Sep 16, 2020 5.973 5.973 5.859 5.865 234,482 -0.05(-0.86%)
Sep 15, 2020 6.017 6.106 5.909 5.916 211,704 -0.04(-0.74%)
Sep 14, 2020 5.916 6.080 5.852 5.960 237,099 +0.14(+2.39%)
Sep 11, 2020 5.795 5.852 5.751 5.821 183,462 +0.02(+0.33%)
Sep 10, 2020 5.922 5.979 5.789 5.802 220,255 -0.10(-1.61%)
Sep 09, 2020 5.833 5.946 5.789 5.897 225,436 +0.10(+1.75%)
Sep 08, 2020 5.707 5.884 5.656 5.795 234,320 +0.07(+1.22%)
Sep 04, 2020 5.783 5.852 5.599 5.726 293,192 +0.02(+0.33%)
Sep 03, 2020 5.865 5.903 5.707 5.707 372,594 -0.16(-2.70%)
Sep 02, 2020 5.985 5.985 5.751 5.865 288,479 -0.12(-2.01%)
Sep 01, 2020 5.574 6.011 5.555 5.985 1,291,025 +0.41(+7.26%)
Aug 31, 2020 5.650 5.719 5.536 5.580 483,126 -0.09(-1.56%)
Aug 28, 2020 5.555 5.700 5.485 5.669 324,137 +0.15(+2.76%)
Aug 27, 2020 5.460 5.618 5.441 5.517 323,166 +0.04(+0.69%)
Aug 26, 2020 5.624 5.624 5.466 5.479 274,311 -0.11(-2.04%)
Aug 25, 2020 5.675 5.757 5.466 5.593 381,996 -0.03(-0.45%)
Aug 24, 2020 5.485 5.719 5.422 5.618 577,691 +0.15(+2.66%)
Aug 21, 2020 5.460 5.485 5.390 5.472 374,819 -0.01(-0.23%)
Aug 20, 2020 5.441 5.564 5.413 5.485 306,881 -0.01(-0.12%)
Aug 19, 2020 5.580 5.599 5.485 5.491 412,011 -0.10(-1.81%)
Aug 18, 2020 5.656 5.688 5.574 5.593 261,765 -0.08(-1.34%)
Aug 17, 2020 5.764 5.770 5.669 5.669 297,185 -0.09(-1.49%)
Aug 14, 2020 5.827 5.853 5.707 5.754 431,499 -0.08(-1.36%)
Aug 13, 2020 5.890 6.001 5.833 5.833 287,364 +0.01(+0.11%)
Aug 12, 2020 5.865 5.960 5.757 5.827 492,602 -0.02(-0.33%)
Aug 11, 2020 5.954 5.985 5.802 5.846 492,768 -0.06(-1.07%)
Aug 10, 2020 5.783 5.966 5.764 5.909 482,919 +0.13(+2.19%)
Aug 07, 2020 5.700 5.808 5.686 5.783 285,298 +0.06(+1.00%)
Aug 06, 2020 5.840 5.909 5.726 5.726 593,936 +0.01(+0.22%)
Aug 05, 2020 5.510 5.909 5.485 5.713 1,263,866 +0.42(+7.89%)
Aug 04, 2020 5.251 5.314 5.181 5.295 241,039 +0.08(+1.46%)
Aug 03, 2020 5.143 5.263 5.092 5.219 235,228 +0.06(+1.23%)
Jul 31, 2020 5.175 5.225 5.086 5.156 161,832 -0.03(-0.49%)
Jul 30, 2020 5.175 5.238 5.118 5.181 190,118 -0.05(-0.97%)
Jul 29, 2020 5.225 5.251 5.137 5.232 195,834 +0.01(+0.12%)
Jul 28, 2020 5.257 5.257 5.149 5.225 277,265 +0.00(+0.00%)
Jul 27, 2020 5.333 5.346 5.181 5.225 293,748 -0.09(-1.73%)
Jul 24, 2020 5.466 5.495 5.244 5.317 284,666 -0.14(-2.61%)
Jul 23, 2020 5.529 5.567 5.453 5.460 233,556 -0.05(-0.92%)
Jul 22, 2020 5.320 5.539 5.314 5.510 300,118 +0.20(+3.69%)
Jul 21, 2020 5.194 5.358 5.194 5.314 346,134 +0.14(+2.69%)
Jul 20, 2020 5.162 5.232 5.137 5.175 173,870 +0.01(+0.25%)
Jul 17, 2020 5.175 5.276 5.124 5.162 415,711 +0.06(+1.24%)
Jul 16, 2020 5.099 5.124 5.048 5.099 269,624 -0.07(-1.35%)
Jul 15, 2020 5.029 5.187 4.972 5.168 528,597 +0.18(+3.55%)
Jul 14, 2020 5.004 5.054 4.921 4.991 276,390 -0.07(-1.38%)
Jul 13, 2020 5.086 5.175 5.035 5.061 310,131 +0.03(+0.63%)
Jul 10, 2020 4.991 5.054 4.940 5.029 402,922 +0.01(+0.25%)
Jul 09, 2020 5.149 5.194 5.016 5.016 293,857 -0.15(-2.82%)
Jul 08, 2020 5.156 5.225 5.080 5.162 375,701 -0.02(-0.37%)
Jul 07, 2020 5.263 5.263 5.108 5.181 546,040 -0.10(-1.92%)
Jul 06, 2020 5.320 5.403 5.080 5.282 656,301 -0.03(-0.48%)
Jul 02, 2020 5.390 5.456 5.295 5.308 345,136 -0.01(-0.24%)
Jul 01, 2020 5.428 5.536 5.289 5.320 352,211 -0.11(-1.98%)
Jun 30, 2020 5.377 5.472 5.301 5.428 367,794 +0.02(+0.35%)
Jun 29, 2020 5.377 5.453 5.225 5.409 601,499 +0.00(+0.00%)
Jun 26, 2020 5.433 5.470 5.354 5.409 627,933 -0.04(-0.78%)
Jun 25, 2020 5.439 5.524 5.360 5.452 764,405 -0.01(-0.11%)
Jun 24, 2020 5.464 5.507 5.233 5.458 715,178 -0.01(-0.22%)
Jun 23, 2020 5.433 5.536 5.427 5.470 611,505 +0.05(+0.90%)
Jun 22, 2020 5.585 5.628 5.379 5.421 452,873 -0.16(-2.88%)
Jun 19, 2020 5.615 5.625 5.438 5.582 875,186 +0.06(+1.04%)
Jun 18, 2020 5.543 5.670 5.500 5.524 374,865 -0.06(-1.09%)
Jun 17, 2020 5.743 5.757 5.555 5.585 474,891 -0.12(-2.02%)
Jun 16, 2020 5.785 5.822 5.658 5.700 486,720 +0.11(+1.95%)
Jun 15, 2020 5.536 5.652 5.409 5.591 611,292 +0.01(+0.22%)
Jun 12, 2020 5.664 5.664 5.370 5.579 713,590 +0.30(+5.75%)
Jun 11, 2020 5.458 5.488 5.172 5.275 759,252 -0.45(-7.85%)
Jun 10, 2020 5.834 5.910 5.555 5.725 744,316 -0.18(-3.08%)
Jun 09, 2020 6.192 6.192 5.895 5.907 707,037 -0.22(-3.66%)
Jun 08, 2020 5.925 6.165 5.925 6.131 1,197,481 +0.30(+5.21%)
Jun 05, 2020 5.864 6.040 5.810 5.828 568,467 +0.12(+2.02%)
Jun 04, 2020 5.700 5.828 5.646 5.713 358,516 +0.02(+0.43%)
Jun 03, 2020 5.640 5.703 5.561 5.688 409,640 +0.14(+2.52%)
Jun 02, 2020 5.573 5.682 5.488 5.549 545,789 +0.05(+0.99%)
Jun 01, 2020 5.397 5.555 5.359 5.494 637,375 +0.08(+1.57%)
May 29, 2020 5.360 5.433 5.161 5.409 538,158 +0.02(+0.45%)
May 28, 2020 5.567 5.595 5.324 5.385 714,593 -0.17(-3.06%)
May 27, 2020 5.579 5.579 5.300 5.555 555,902 +0.14(+2.52%)
May 26, 2020 5.239 5.524 5.239 5.418 763,874 +0.26(+5.00%)
May 22, 2020 5.093 5.178 5.000 5.160 445,911 +0.08(+1.67%)
May 21, 2020 4.996 5.093 4.960 5.075 588,437 +0.07(+1.46%)
May 20, 2020 4.960 5.020 4.869 5.002 579,698 +0.11(+2.23%)
May 19, 2020 4.887 4.990 4.844 4.893 460,712 -0.06(-1.23%)
May 18, 2020 4.954 5.081 4.826 4.954 510,849 +0.15(+3.03%)
May 15, 2020 4.784 4.887 4.675 4.808 355,806 +0.01(+0.25%)
May 14, 2020 4.565 4.820 4.359 4.796 567,714 +0.13(+2.73%)
May 13, 2020 4.881 4.881 4.444 4.668 736,077 -0.27(-5.41%)
May 12, 2020 4.826 4.960 4.796 4.935 682,884 +0.09(+1.88%)
May 11, 2020 4.935 4.942 4.808 4.844 548,667 -0.09(-1.85%)
May 08, 2020 4.990 5.088 4.857 4.935 420,708 +0.01(+0.12%)
May 07, 2020 5.118 5.306 4.802 4.929 1,622,731 -0.06(-1.22%)
May 06, 2020 4.735 5.112 4.474 4.990 1,633,124 +0.49(+10.78%)
May 05, 2020 4.492 4.820 4.407 4.504 1,006,362 +0.09(+2.06%)
May 04, 2020 4.553 4.583 4.250 4.413 1,063,604 -0.23(-4.97%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.