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 )

17.64 -0.19 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 4.753 4.923 4.480 4.790 1,481,188 +0.13(+2.73%)
Apr 29, 2020 4.353 4.687 4.353 4.662 875,263 +0.41(+9.56%)
Apr 28, 2020 4.583 4.735 4.250 4.256 1,051,254 -0.21(-4.76%)
Apr 27, 2020 4.341 4.608 4.189 4.468 1,250,644 +0.21(+4.84%)
Apr 24, 2020 3.642 4.347 3.588 4.262 2,596,402 +0.87(+25.58%)
Apr 23, 2020 3.557 3.564 3.357 3.394 709,035 -0.11(-3.12%)
Apr 22, 2020 3.685 3.733 3.412 3.503 462,641 -0.10(-2.70%)
Apr 21, 2020 3.551 3.655 3.418 3.600 741,473 -0.03(-0.84%)
Apr 20, 2020 3.697 3.837 3.503 3.630 772,483 -0.18(-4.78%)
Apr 17, 2020 3.697 4.001 3.642 3.812 1,198,377 +0.29(+8.09%)
Apr 16, 2020 3.503 3.570 3.400 3.527 483,185 +0.09(+2.65%)
Apr 15, 2020 3.764 3.764 3.345 3.436 1,420,933 -0.36(-9.58%)
Apr 14, 2020 3.855 3.982 3.733 3.800 712,284 -0.01(-0.32%)
Apr 13, 2020 3.782 3.837 3.369 3.812 1,451,041 +0.07(+1.78%)
Apr 09, 2020 3.533 4.036 3.533 3.746 1,842,783 +0.36(+10.57%)
Apr 08, 2020 3.205 3.551 3.126 3.387 1,047,352 +0.20(+6.29%)
Apr 07, 2020 2.902 3.230 2.835 3.187 1,117,307 +0.53(+19.86%)
Apr 06, 2020 2.835 3.120 2.629 2.659 1,184,593 -0.06(-2.23%)
Apr 03, 2020 2.932 2.993 2.610 2.720 947,500 -0.22(-7.44%)
Apr 02, 2020 3.017 3.047 2.841 2.938 842,946 -0.07(-2.22%)
Apr 01, 2020 3.108 3.151 2.859 3.005 942,278 -0.16(-5.17%)
Mar 31, 2020 3.272 3.436 3.132 3.169 764,070 -0.08(-2.61%)
Mar 30, 2020 3.564 3.606 3.205 3.254 1,302,470 -0.23(-6.62%)
Mar 27, 2020 3.445 3.616 3.319 3.485 1,786,400 -0.05(-1.29%)
Mar 26, 2020 3.205 4.272 3.205 3.530 1,875,817 +0.40(+12.75%)
Mar 25, 2020 3.063 3.850 2.909 3.131 1,897,340 +0.14(+4.57%)
Mar 24, 2020 2.840 3.251 2.840 2.994 1,550,063 +0.37(+13.88%)
Mar 23, 2020 3.245 3.245 2.618 2.629 1,119,534 -0.63(-19.41%)
Mar 20, 2020 3.952 4.135 3.262 3.262 1,952,451 -0.68(-17.34%)
Mar 19, 2020 2.715 4.112 2.481 3.947 3,106,264 +1.23(+45.38%)
Mar 18, 2020 3.656 3.673 2.509 2.715 2,256,202 -1.01(-27.11%)
Mar 17, 2020 4.391 4.396 3.724 3.724 2,230,202 -0.60(-13.97%)
Mar 16, 2020 4.277 4.865 3.781 4.329 1,719,242 -1.00(-18.74%)
Mar 13, 2020 5.823 6.060 5.247 5.327 1,552,843 -0.24(-4.30%)
Mar 12, 2020 5.903 6.108 5.555 5.566 1,561,492 -0.88(-13.70%)
Mar 11, 2020 6.553 6.627 6.353 6.450 761,855 -0.25(-3.74%)
Mar 10, 2020 6.730 6.821 6.502 6.701 957,840 +0.14(+2.17%)
Mar 09, 2020 6.718 6.787 6.559 6.559 928,960 -0.55(-7.78%)
Mar 06, 2020 7.146 7.197 7.021 7.112 801,145 -0.18(-2.50%)
Mar 05, 2020 7.180 7.386 7.180 7.294 755,778 +0.04(+0.55%)
Mar 04, 2020 7.186 7.340 7.135 7.254 675,949 +0.17(+2.33%)
Mar 03, 2020 7.157 7.302 7.021 7.089 1,182,442 -0.03(-0.48%)
Mar 02, 2020 6.935 7.243 6.929 7.123 1,351,827 +0.20(+2.88%)
Feb 28, 2020 7.015 7.021 6.716 6.924 1,562,487 -0.21(-2.88%)
Feb 27, 2020 7.277 7.306 6.867 7.129 1,282,545 -0.24(-3.25%)
Feb 26, 2020 7.414 7.557 7.346 7.368 964,183 +0.05(+0.70%)
Feb 25, 2020 7.597 7.637 7.220 7.317 685,672 -0.28(-3.68%)
Feb 24, 2020 7.711 7.728 7.562 7.597 664,920 -0.21(-2.63%)
Feb 21, 2020 7.865 7.893 7.750 7.802 503,937 -0.06(-0.80%)
Feb 20, 2020 7.790 7.899 7.790 7.865 427,855 +0.09(+1.17%)
Feb 19, 2020 7.745 7.802 7.716 7.773 424,256 +0.02(+0.22%)
Feb 18, 2020 7.739 7.813 7.705 7.756 634,584 -0.08(-1.02%)
Feb 14, 2020 7.808 7.836 7.779 7.836 297,032 +0.03(+0.37%)
Feb 13, 2020 7.819 7.825 7.728 7.808 854,410 -0.01(-0.15%)
Feb 12, 2020 7.773 7.859 7.745 7.819 716,315 +0.05(+0.59%)
Feb 11, 2020 7.790 7.922 7.745 7.773 1,234,690 -0.19(-2.36%)
Feb 10, 2020 7.842 8.053 7.842 7.962 712,479 -0.02(-0.21%)
Feb 07, 2020 8.110 8.195 7.922 7.979 1,392,053 -0.13(-1.62%)
Feb 06, 2020 8.070 8.138 8.019 8.110 346,580 +0.07(+0.85%)
Feb 05, 2020 7.933 8.070 7.927 8.041 373,532 +0.13(+1.66%)
Feb 04, 2020 7.922 7.969 7.853 7.910 438,702 +0.02(+0.22%)
Feb 03, 2020 7.916 7.979 7.842 7.893 471,378 -0.01(-0.07%)
Jan 31, 2020 7.944 7.956 7.876 7.899 501,658 -0.07(-0.86%)
Jan 30, 2020 7.904 7.967 7.870 7.967 386,290 +0.05(+0.65%)
Jan 29, 2020 7.956 7.962 7.887 7.916 405,738 -0.05(-0.64%)
Jan 28, 2020 8.047 8.087 7.950 7.967 613,886 -0.07(-0.92%)
Jan 27, 2020 8.013 8.070 7.962 8.041 756,335 -0.01(-0.07%)
Jan 24, 2020 8.121 8.184 8.030 8.047 513,581 -0.08(-0.98%)
Jan 23, 2020 8.041 8.161 8.019 8.127 590,899 +0.05(+0.56%)
Jan 22, 2020 8.047 8.150 8.047 8.081 872,125 +0.09(+1.14%)
Jan 21, 2020 7.939 8.041 7.933 7.990 680,743 -0.01(-0.14%)
Jan 17, 2020 8.001 8.053 7.944 8.001 712,771 +0.06(+0.72%)
Jan 16, 2020 7.870 7.962 7.853 7.944 620,157 +0.10(+1.31%)
Jan 15, 2020 7.825 7.887 7.802 7.842 543,128 +0.02(+0.29%)
Jan 14, 2020 7.779 7.856 7.711 7.819 416,172 +0.05(+0.59%)
Jan 13, 2020 7.790 7.833 7.739 7.773 531,257 -0.04(-0.51%)
Jan 10, 2020 7.768 7.836 7.745 7.813 490,085 +0.06(+0.81%)
Jan 09, 2020 7.722 7.813 7.722 7.750 451,627 +0.03(+0.37%)
Jan 08, 2020 7.768 7.808 7.716 7.722 432,881 -0.03(-0.37%)
Jan 07, 2020 7.722 7.776 7.688 7.750 458,993 +0.02(+0.22%)
Jan 06, 2020 7.802 7.813 7.722 7.733 463,412 -0.07(-0.88%)
Jan 03, 2020 7.648 7.825 7.648 7.802 691,379 +0.09(+1.11%)
Jan 02, 2020 7.636 7.762 7.631 7.716 666,060 +0.09(+1.12%)
Dec 31, 2019 7.619 7.699 7.539 7.631 1,179,361 -0.05(-0.67%)
Dec 30, 2019 7.813 7.827 7.636 7.682 1,436,811 -0.07(-0.96%)
Dec 27, 2019 7.756 7.775 7.701 7.756 803,625 +0.00(+0.00%)
Dec 26, 2019 7.751 7.781 7.690 7.756 763,264 +0.02(+0.21%)
Dec 24, 2019 7.767 7.784 7.712 7.740 447,694 +0.01(+0.14%)
Dec 23, 2019 7.701 7.745 7.658 7.729 849,303 +0.04(+0.50%)
Dec 20, 2019 7.712 7.806 7.641 7.690 2,897,246 +0.05(+0.61%)
Dec 19, 2019 7.625 7.729 7.597 7.644 960,880 +0.01(+0.11%)
Dec 18, 2019 7.767 7.800 7.630 7.636 1,041,439 -0.11(-1.42%)
Dec 17, 2019 7.784 7.863 7.729 7.745 1,002,856 -0.03(-0.35%)
Dec 16, 2019 7.499 7.844 7.499 7.773 1,743,231 +0.28(+3.73%)
Dec 13, 2019 7.411 7.537 7.411 7.493 810,922 +0.08(+1.11%)
Dec 12, 2019 7.427 7.510 7.389 7.411 705,984 +0.00(+0.00%)
Dec 11, 2019 7.499 7.548 7.367 7.411 1,383,577 -0.12(-1.53%)
Dec 10, 2019 7.510 7.586 7.477 7.526 616,923 +0.03(+0.44%)
Dec 09, 2019 7.433 7.521 7.411 7.493 748,699 +0.07(+0.96%)
Dec 06, 2019 7.394 7.466 7.378 7.422 707,664 +0.04(+0.52%)
Dec 05, 2019 7.394 7.444 7.367 7.383 522,106 -0.01(-0.15%)
Dec 04, 2019 7.427 7.458 7.378 7.394 670,044 -0.01(-0.15%)
Dec 03, 2019 7.389 7.449 7.334 7.405 1,217,067 -0.02(-0.22%)
Dec 02, 2019 7.471 7.526 7.411 7.422 924,489 -0.01(-0.15%)
Nov 29, 2019 7.372 7.433 7.367 7.433 403,363 +0.07(+0.89%)
Nov 27, 2019 7.252 7.394 7.252 7.367 510,999 +0.12(+1.59%)
Nov 26, 2019 7.214 7.362 7.214 7.252 857,359 -0.11(-1.49%)
Nov 25, 2019 7.224 7.367 7.224 7.362 635,208 +0.15(+2.13%)
Nov 22, 2019 7.279 7.279 7.203 7.208 473,600 -0.05(-0.68%)
Nov 21, 2019 7.345 7.351 7.241 7.257 528,677 -0.07(-0.97%)
Nov 20, 2019 7.318 7.356 7.285 7.329 276,158 +0.01(+0.07%)
Nov 19, 2019 7.416 7.416 7.312 7.323 440,525 -0.04(-0.52%)
Nov 18, 2019 7.389 7.400 7.307 7.362 548,657 -0.02(-0.22%)
Nov 15, 2019 7.372 7.422 7.324 7.378 875,686 +0.00(+0.00%)
Nov 14, 2019 7.411 7.422 7.356 7.378 577,482 -0.04(-0.52%)
Nov 13, 2019 7.466 7.477 7.400 7.416 439,662 -0.08(-1.10%)
Nov 12, 2019 7.488 7.512 7.455 7.499 462,946 +0.03(+0.37%)
Nov 11, 2019 7.455 7.570 7.455 7.471 408,064 -0.01(-0.15%)
Nov 08, 2019 7.504 7.570 7.482 7.482 319,260 -0.04(-0.58%)
Nov 07, 2019 7.537 7.663 7.471 7.526 1,109,363 +0.00(+0.00%)
Nov 06, 2019 7.674 7.866 7.460 7.526 2,618,889 -0.38(-4.79%)
Nov 05, 2019 7.997 7.997 7.882 7.904 500,392 -0.06(-0.76%)
Nov 04, 2019 7.882 7.981 7.882 7.964 433,198 +0.13(+1.61%)
Nov 01, 2019 7.860 7.915 7.833 7.838 443,498 +0.01(+0.07%)
Oct 31, 2019 7.816 7.847 7.773 7.833 453,073 +0.01(+0.07%)
Oct 30, 2019 7.822 7.833 7.784 7.827 306,674 -0.02(-0.21%)
Oct 29, 2019 7.838 7.866 7.806 7.844 490,103 +0.01(+0.14%)
Oct 28, 2019 7.778 7.844 7.778 7.833 409,702 +0.04(+0.49%)
Oct 25, 2019 7.844 7.855 7.778 7.795 383,477 -0.05(-0.70%)
Oct 24, 2019 7.822 7.849 7.767 7.849 401,071 +0.02(+0.21%)
Oct 23, 2019 7.849 7.866 7.822 7.833 197,803 -0.02(-0.28%)
Oct 22, 2019 7.800 7.877 7.778 7.855 292,951 +0.03(+0.35%)
Oct 21, 2019 7.800 7.871 7.800 7.827 290,133 +0.02(+0.21%)
Oct 18, 2019 7.734 7.849 7.734 7.811 322,544 +0.05(+0.71%)
Oct 17, 2019 7.838 7.882 7.740 7.756 474,614 -0.01(-0.07%)
Oct 16, 2019 7.762 7.789 7.718 7.762 409,224 +0.03(+0.35%)
Oct 15, 2019 7.685 7.773 7.674 7.734 285,070 +0.05(+0.71%)
Oct 14, 2019 7.663 7.701 7.630 7.679 137,951 -0.02(-0.21%)
Oct 11, 2019 7.685 7.769 7.685 7.696 374,903 +0.08(+1.01%)
Oct 10, 2019 7.663 7.685 7.608 7.619 273,236 -0.01(-0.07%)
Oct 09, 2019 7.701 7.740 7.619 7.625 231,111 -0.05(-0.71%)
Oct 08, 2019 7.636 7.734 7.636 7.679 268,055 -0.01(-0.07%)
Oct 07, 2019 7.608 7.745 7.559 7.685 823,335 +0.08(+1.01%)
Oct 04, 2019 7.570 7.627 7.553 7.608 314,882 +0.04(+0.58%)
Oct 03, 2019 7.619 7.647 7.499 7.564 532,094 -0.01(-0.07%)
Oct 02, 2019 7.734 7.745 7.521 7.570 1,176,370 -0.18(-2.33%)
Oct 01, 2019 7.904 7.932 7.751 7.751 532,350 -0.14(-1.81%)
Sep 30, 2019 7.888 7.948 7.866 7.893 433,247 -0.03(-0.35%)
Sep 27, 2019 8.052 8.063 7.890 7.921 749,624 -0.08(-1.03%)
Sep 26, 2019 7.944 8.035 7.917 8.003 775,860 +0.06(+0.81%)
Sep 25, 2019 7.960 7.986 7.891 7.939 367,658 -0.02(-0.20%)
Sep 24, 2019 8.008 8.008 7.923 7.955 493,309 -0.05(-0.60%)
Sep 23, 2019 7.949 8.014 7.939 8.003 563,332 +0.04(+0.47%)
Sep 20, 2019 7.992 8.030 7.949 7.965 742,807 +0.01(+0.07%)
Sep 19, 2019 8.019 8.051 7.949 7.960 454,481 -0.04(-0.47%)
Sep 18, 2019 8.014 8.030 7.979 7.998 369,153 -0.02(-0.20%)
Sep 17, 2019 8.019 8.040 7.939 8.014 335,026 -0.01(-0.13%)
Sep 16, 2019 7.992 8.067 7.955 8.024 623,457 +0.05(+0.67%)
Sep 13, 2019 7.965 8.019 7.947 7.971 507,862 +0.02(+0.27%)
Sep 12, 2019 7.949 7.989 7.917 7.949 501,081 +0.01(+0.13%)
Sep 11, 2019 7.885 7.965 7.859 7.939 564,292 +0.06(+0.75%)
Sep 10, 2019 7.880 7.933 7.848 7.880 707,161 +0.04(+0.48%)
Sep 09, 2019 7.661 7.896 7.661 7.842 1,588,339 +0.24(+3.09%)
Sep 06, 2019 7.607 7.661 7.522 7.607 890,957 -0.14(-1.79%)
Sep 05, 2019 7.698 7.752 7.677 7.746 495,789 +0.11(+1.47%)
Sep 04, 2019 7.677 7.698 7.613 7.634 480,851 -0.03(-0.35%)
Sep 03, 2019 7.698 7.698 7.618 7.661 315,724 -0.05(-0.62%)
Aug 30, 2019 7.693 7.725 7.655 7.709 343,625 +0.05(+0.63%)
Aug 29, 2019 7.655 7.677 7.597 7.661 323,344 +0.04(+0.56%)
Aug 28, 2019 7.538 7.634 7.506 7.618 416,993 +0.09(+1.21%)
Aug 27, 2019 7.613 7.666 7.511 7.527 265,216 -0.09(-1.12%)
Aug 26, 2019 7.581 7.634 7.581 7.613 273,390 +0.05(+0.71%)
Aug 23, 2019 7.618 7.655 7.522 7.559 737,944 -0.07(-0.98%)
Aug 22, 2019 7.639 7.703 7.607 7.634 510,833 +0.02(+0.21%)
Aug 21, 2019 7.532 7.703 7.532 7.618 801,263 +0.10(+1.35%)
Aug 20, 2019 7.426 7.564 7.420 7.516 624,091 +0.10(+1.37%)
Aug 19, 2019 7.361 7.466 7.340 7.415 584,934 +0.05(+0.73%)
Aug 16, 2019 7.265 7.372 7.222 7.361 438,464 +0.13(+1.77%)
Aug 15, 2019 7.196 7.303 7.196 7.233 450,787 +0.03(+0.45%)
Aug 14, 2019 7.287 7.287 7.169 7.201 879,300 -0.13(-1.82%)
Aug 13, 2019 7.335 7.447 7.324 7.335 585,736 +0.00(+0.00%)
Aug 12, 2019 7.404 7.416 7.249 7.335 980,433 -0.11(-1.44%)
Aug 09, 2019 7.597 7.650 7.393 7.442 1,664,255 -0.16(-2.11%)
Aug 08, 2019 7.490 7.725 7.484 7.602 1,426,955 +0.11(+1.43%)
Aug 07, 2019 7.891 7.891 7.409 7.495 2,022,505 -0.39(-4.95%)
Aug 06, 2019 7.816 7.917 7.816 7.885 422,219 +0.09(+1.10%)
Aug 05, 2019 7.965 7.965 7.762 7.800 762,512 -0.19(-2.34%)
Aug 02, 2019 8.046 8.046 7.944 7.987 670,977 -0.04(-0.47%)
Aug 01, 2019 8.072 8.088 8.014 8.024 434,659 -0.06(-0.73%)
Jul 31, 2019 8.137 8.153 8.056 8.083 366,564 -0.06(-0.72%)
Jul 30, 2019 8.120 8.179 8.120 8.142 421,602 +0.01(+0.13%)
Jul 29, 2019 8.147 8.158 8.115 8.131 431,080 -0.01(-0.07%)
Jul 26, 2019 8.078 8.169 8.019 8.137 749,167 +0.06(+0.79%)
Jul 25, 2019 8.072 8.137 8.062 8.072 944,916 +0.01(+0.07%)
Jul 24, 2019 8.035 8.099 8.019 8.067 560,467 +0.04(+0.47%)
Jul 23, 2019 8.040 8.067 8.003 8.030 685,246 -0.01(-0.13%)
Jul 22, 2019 8.051 8.104 8.014 8.040 547,754 -0.03(-0.33%)
Jul 19, 2019 8.046 8.110 8.040 8.067 372,058 +0.00(+0.00%)
Jul 18, 2019 8.110 8.126 8.056 8.067 507,827 -0.04(-0.53%)
Jul 17, 2019 8.190 8.206 8.062 8.110 551,830 -0.05(-0.65%)
Jul 16, 2019 8.217 8.233 8.131 8.163 504,424 -0.04(-0.46%)
Jul 15, 2019 8.201 8.265 8.174 8.201 428,521 +0.03(+0.33%)
Jul 12, 2019 8.179 8.219 8.153 8.174 330,344 +0.00(+0.00%)
Jul 11, 2019 8.211 8.217 8.143 8.174 685,661 -0.05(-0.59%)
Jul 10, 2019 8.179 8.259 8.157 8.222 451,891 +0.04(+0.46%)
Jul 09, 2019 8.142 8.238 8.142 8.185 573,974 +0.01(+0.13%)
Jul 08, 2019 8.179 8.222 8.158 8.174 777,179 +0.00(+0.00%)
Jul 05, 2019 8.174 8.227 8.126 8.174 673,970 -0.02(-0.26%)
Jul 03, 2019 8.137 8.222 8.115 8.195 236,067 +0.08(+0.99%)
Jul 02, 2019 8.137 8.169 8.110 8.115 385,249 +0.02(+0.20%)
Jul 01, 2019 8.179 8.222 8.088 8.099 544,767 -0.05(-0.59%)
Jun 28, 2019 8.014 8.169 8.014 8.147 741,685 +0.14(+1.74%)
Jun 27, 2019 8.003 8.056 7.977 8.008 837,554 +0.05(+0.60%)
Jun 26, 2019 8.007 8.038 7.939 7.960 948,946 -0.04(-0.45%)
Jun 25, 2019 8.074 8.074 7.970 7.996 804,839 -0.05(-0.64%)
Jun 24, 2019 7.986 8.073 7.986 8.048 981,704 +0.10(+1.31%)
Jun 21, 2019 7.939 7.986 7.893 7.945 813,048 +0.01(+0.07%)
Jun 20, 2019 8.043 8.043 7.846 7.939 1,691,388 -0.09(-1.16%)
Jun 19, 2019 7.939 8.043 7.913 8.033 616,940 +0.11(+1.44%)
Jun 18, 2019 7.882 7.939 7.851 7.919 526,117 +0.08(+1.06%)
Jun 17, 2019 7.846 7.887 7.794 7.836 765,666 -0.02(-0.20%)
Jun 14, 2019 7.887 7.913 7.846 7.851 584,300 -0.03(-0.40%)
Jun 13, 2019 7.810 7.908 7.778 7.882 1,168,674 +0.10(+1.27%)
Jun 12, 2019 7.747 7.804 7.737 7.784 518,281 +0.03(+0.40%)
Jun 11, 2019 7.721 7.768 7.695 7.753 502,858 +0.04(+0.54%)
Jun 10, 2019 7.727 7.773 7.690 7.711 866,337 +0.01(+0.07%)
Jun 07, 2019 7.685 7.721 7.638 7.706 341,484 +0.04(+0.47%)
Jun 06, 2019 7.638 7.716 7.638 7.670 410,877 +0.04(+0.48%)
Jun 05, 2019 7.659 7.684 7.602 7.633 579,719 -0.03(-0.41%)
Jun 04, 2019 7.690 7.698 7.592 7.664 724,112 +0.04(+0.54%)
Jun 03, 2019 7.581 7.633 7.581 7.623 567,280 +0.03(+0.34%)
May 31, 2019 7.664 7.685 7.586 7.597 945,248 -0.11(-1.48%)
May 30, 2019 7.799 7.882 7.690 7.711 934,701 -0.07(-0.93%)
May 29, 2019 7.711 7.825 7.654 7.784 1,423,026 +0.12(+1.56%)
May 28, 2019 7.675 7.706 7.576 7.664 1,167,290 +0.01(+0.07%)
May 24, 2019 7.612 7.685 7.602 7.659 422,037 +0.07(+0.89%)
May 23, 2019 7.581 7.628 7.561 7.592 762,142 +0.00(+0.00%)
May 22, 2019 7.654 7.670 7.586 7.592 970,087 -0.07(-0.95%)
May 21, 2019 7.742 7.778 7.638 7.664 537,560 -0.03(-0.34%)
May 20, 2019 7.758 7.784 7.685 7.690 461,882 -0.07(-0.87%)
May 17, 2019 7.670 7.867 7.662 7.758 960,665 +0.06(+0.81%)
May 16, 2019 7.612 7.706 7.571 7.695 1,812,216 +0.07(+0.95%)
May 15, 2019 7.706 7.758 7.607 7.623 2,099,350 -0.16(-2.00%)
May 14, 2019 7.804 7.919 7.763 7.778 1,525,766 -0.08(-0.99%)
May 13, 2019 7.887 7.945 7.841 7.856 483,612 -0.09(-1.18%)
May 10, 2019 8.017 8.043 7.945 7.950 406,813 -0.09(-1.16%)
May 09, 2019 7.986 8.048 7.929 8.043 495,657 +0.04(+0.52%)
May 08, 2019 7.784 8.028 7.685 8.002 1,409,016 +0.26(+3.42%)
May 07, 2019 7.768 7.815 7.706 7.737 276,818 -0.07(-0.93%)
May 06, 2019 7.747 7.829 7.732 7.810 312,180 +0.00(+0.00%)
May 03, 2019 7.727 7.815 7.727 7.810 247,248 +0.03(+0.40%)
May 02, 2019 7.804 7.820 7.758 7.778 322,350 +0.01(+0.13%)
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.