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 )

17.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2019 7.778 7.799 7.737 7.763 369,042 -0.03(-0.33%)
Apr 29, 2019 7.753 7.804 7.753 7.789 267,408 -0.01(-0.07%)
Apr 26, 2019 7.753 7.799 7.737 7.794 378,677 +0.05(+0.67%)
Apr 25, 2019 7.747 7.794 7.701 7.742 555,600 +0.01(+0.07%)
Apr 24, 2019 7.737 7.784 7.711 7.737 617,832 +0.01(+0.07%)
Apr 23, 2019 7.680 7.763 7.680 7.732 488,039 +0.05(+0.68%)
Apr 22, 2019 7.664 7.716 7.664 7.680 230,694 +0.01(+0.07%)
Apr 18, 2019 7.690 7.716 7.659 7.675 446,512 +0.01(+0.07%)
Apr 17, 2019 7.742 7.742 7.633 7.670 416,867 -0.04(-0.47%)
Apr 16, 2019 7.612 7.727 7.612 7.706 741,248 +0.11(+1.43%)
Apr 15, 2019 7.618 7.661 7.597 7.597 404,445 -0.03(-0.41%)
Apr 12, 2019 7.654 7.711 7.607 7.628 513,768 -0.01(-0.07%)
Apr 11, 2019 7.633 7.664 7.607 7.633 273,299 +0.01(+0.07%)
Apr 10, 2019 7.581 7.682 7.581 7.628 452,318 +0.05(+0.68%)
Apr 09, 2019 7.659 7.670 7.540 7.576 379,718 -0.10(-1.28%)
Apr 08, 2019 7.685 7.702 7.654 7.675 302,610 -0.02(-0.27%)
Apr 05, 2019 7.680 7.745 7.680 7.695 937,733 +0.02(+0.20%)
Apr 04, 2019 7.649 7.716 7.644 7.680 467,575 +0.03(+0.41%)
Apr 03, 2019 7.685 7.711 7.628 7.649 646,332 -0.02(-0.27%)
Apr 02, 2019 7.628 7.690 7.607 7.670 647,020 +0.05(+0.68%)
Apr 01, 2019 7.529 7.633 7.529 7.618 462,607 +0.10(+1.38%)
Mar 29, 2019 7.561 7.618 7.503 7.514 580,060 -0.04(-0.48%)
Mar 28, 2019 7.612 7.612 7.522 7.550 660,379 +0.04(+0.48%)
Mar 27, 2019 7.559 7.574 7.483 7.514 802,091 -0.02(-0.27%)
Mar 26, 2019 7.549 7.610 7.534 7.534 643,744 -0.01(-0.07%)
Mar 25, 2019 7.544 7.590 7.499 7.539 558,359 +0.01(+0.07%)
Mar 22, 2019 7.575 7.610 7.526 7.534 402,978 -0.04(-0.53%)
Mar 21, 2019 7.549 7.605 7.529 7.575 455,142 +0.01(+0.13%)
Mar 20, 2019 7.600 7.638 7.549 7.564 617,217 -0.05(-0.60%)
Mar 19, 2019 7.696 7.701 7.590 7.610 687,481 -0.05(-0.59%)
Mar 18, 2019 7.666 7.677 7.630 7.656 391,397 +0.01(+0.13%)
Mar 15, 2019 7.630 7.656 7.615 7.645 858,133 +0.02(+0.20%)
Mar 14, 2019 7.625 7.671 7.575 7.630 1,374,048 +0.06(+0.80%)
Mar 13, 2019 7.580 7.595 7.534 7.569 1,037,451 +0.04(+0.47%)
Mar 12, 2019 7.605 7.605 7.519 7.534 590,390 -0.03(-0.40%)
Mar 11, 2019 7.489 7.585 7.473 7.564 887,179 +0.10(+1.36%)
Mar 08, 2019 7.377 7.511 7.377 7.463 784,217 +0.07(+0.89%)
Mar 07, 2019 7.433 7.499 7.382 7.397 665,616 -0.03(-0.41%)
Mar 06, 2019 7.463 7.509 7.413 7.428 480,983 -0.02(-0.20%)
Mar 05, 2019 7.544 7.554 7.236 7.443 1,625,223 -0.09(-1.14%)
Mar 04, 2019 7.499 7.600 7.489 7.529 449,948 +0.04(+0.47%)
Mar 01, 2019 7.605 7.605 7.438 7.494 752,596 -0.07(-0.94%)
Feb 28, 2019 7.615 7.625 7.514 7.564 1,002,336 -0.05(-0.70%)
Feb 27, 2019 7.812 7.812 7.554 7.618 1,265,357 +0.06(+0.84%)
Feb 26, 2019 7.615 7.635 7.539 7.554 496,337 -0.06(-0.80%)
Feb 25, 2019 7.716 7.716 7.569 7.615 382,474 -0.08(-1.05%)
Feb 22, 2019 7.580 7.716 7.529 7.696 811,293 +0.12(+1.60%)
Feb 21, 2019 7.610 7.610 7.549 7.575 373,515 -0.02(-0.20%)
Feb 20, 2019 7.509 7.600 7.509 7.590 497,938 +0.07(+0.87%)
Feb 19, 2019 7.554 7.575 7.499 7.524 337,012 -0.03(-0.34%)
Feb 15, 2019 7.524 7.630 7.524 7.549 268,784 +0.03(+0.40%)
Feb 14, 2019 7.483 7.595 7.473 7.519 610,211 +0.01(+0.13%)
Feb 13, 2019 7.468 7.554 7.468 7.509 385,782 +0.06(+0.75%)
Feb 12, 2019 7.610 7.671 7.387 7.453 1,720,324 -0.14(-1.80%)
Feb 11, 2019 7.575 7.630 7.549 7.590 804,244 +0.02(+0.27%)
Feb 08, 2019 7.514 7.600 7.458 7.569 559,901 +0.03(+0.34%)
Feb 07, 2019 7.564 7.610 7.499 7.544 409,287 -0.05(-0.60%)
Feb 06, 2019 7.671 7.691 7.564 7.590 740,534 -0.10(-1.32%)
Feb 05, 2019 7.625 7.691 7.592 7.691 716,375 +0.06(+0.73%)
Feb 04, 2019 7.539 7.640 7.509 7.635 511,308 +0.11(+1.48%)
Feb 01, 2019 7.564 7.590 7.463 7.524 829,871 -0.04(-0.47%)
Jan 31, 2019 7.483 7.564 7.446 7.559 737,957 +0.06(+0.74%)
Jan 30, 2019 7.468 7.514 7.392 7.504 624,330 +0.08(+1.09%)
Jan 29, 2019 7.458 7.483 7.372 7.423 331,602 -0.02(-0.27%)
Jan 28, 2019 7.473 7.489 7.392 7.443 396,035 -0.04(-0.54%)
Jan 25, 2019 7.392 7.489 7.382 7.483 522,152 +0.10(+1.30%)
Jan 24, 2019 7.296 7.448 7.271 7.387 439,292 +0.10(+1.39%)
Jan 23, 2019 7.316 7.372 7.256 7.286 292,860 -0.02(-0.28%)
Jan 22, 2019 7.413 7.438 7.276 7.306 380,282 -0.13(-1.70%)
Jan 18, 2019 7.382 7.478 7.352 7.433 552,588 +0.08(+1.03%)
Jan 17, 2019 7.438 7.438 7.322 7.357 350,097 +0.02(+0.21%)
Jan 16, 2019 7.413 7.413 7.332 7.342 547,715 +0.01(+0.07%)
Jan 15, 2019 7.316 7.413 7.316 7.337 492,051 +0.02(+0.28%)
Jan 14, 2019 7.291 7.397 7.225 7.316 403,753 +0.04(+0.49%)
Jan 11, 2019 7.195 7.322 7.175 7.281 403,769 +0.06(+0.84%)
Jan 10, 2019 7.195 7.276 7.180 7.220 280,462 +0.01(+0.14%)
Jan 09, 2019 7.291 7.296 7.109 7.210 661,762 -0.05(-0.63%)
Jan 08, 2019 7.241 7.322 7.180 7.256 996,140 +0.04(+0.56%)
Jan 07, 2019 6.917 7.281 6.917 7.215 641,963 +0.31(+4.47%)
Jan 04, 2019 6.730 7.003 6.730 6.907 668,798 +0.24(+3.64%)
Jan 03, 2019 6.492 6.816 6.492 6.664 988,807 +0.18(+2.81%)
Jan 02, 2019 6.244 6.598 6.198 6.482 752,350 +0.21(+3.31%)
Dec 31, 2018 6.350 6.451 6.168 6.274 2,249,289 -0.17(-2.67%)
Dec 28, 2018 6.522 6.598 6.411 6.446 1,507,168 -0.10(-1.47%)
Dec 27, 2018 6.456 6.552 6.380 6.542 1,537,432 +0.11(+1.73%)
Dec 26, 2018 6.349 6.470 6.315 6.431 1,089,892 +0.14(+2.15%)
Dec 24, 2018 6.276 6.349 6.174 6.295 602,770 +0.02(+0.39%)
Dec 21, 2018 6.242 6.329 6.121 6.271 1,164,446 +0.06(+0.94%)
Dec 20, 2018 6.499 6.586 6.140 6.213 887,994 -0.30(-4.54%)
Dec 19, 2018 6.576 6.591 6.455 6.509 1,466,112 -0.07(-1.03%)
Dec 18, 2018 6.465 6.634 6.465 6.576 809,950 +0.15(+2.41%)
Dec 17, 2018 6.654 6.723 6.392 6.421 1,310,230 -0.28(-4.19%)
Dec 14, 2018 6.731 6.833 6.678 6.702 767,762 -0.20(-2.88%)
Dec 13, 2018 6.891 6.925 6.741 6.901 1,169,758 +0.02(+0.35%)
Dec 12, 2018 6.915 7.027 6.862 6.877 715,285 -0.00(-0.07%)
Dec 11, 2018 6.983 7.080 6.877 6.881 1,093,146 -0.10(-1.46%)
Dec 10, 2018 7.191 7.220 6.935 6.983 1,504,366 -0.16(-2.24%)
Dec 07, 2018 7.283 7.295 7.114 7.143 1,084,325 -0.10(-1.40%)
Dec 06, 2018 7.332 7.361 7.201 7.245 630,178 -0.17(-2.29%)
Dec 04, 2018 7.530 7.530 7.370 7.414 363,437 -0.16(-2.11%)
Dec 03, 2018 7.593 7.593 7.487 7.574 575,726 +0.07(+0.90%)
Nov 30, 2018 7.477 7.530 7.400 7.506 416,095 +0.02(+0.32%)
Nov 29, 2018 7.477 7.511 7.341 7.482 657,409 -0.02(-0.32%)
Nov 28, 2018 7.453 7.506 7.429 7.506 405,148 +0.09(+1.17%)
Nov 27, 2018 7.467 7.496 7.390 7.419 319,302 -0.03(-0.39%)
Nov 26, 2018 7.443 7.555 7.433 7.448 304,073 +0.02(+0.26%)
Nov 23, 2018 7.385 7.467 7.317 7.429 152,809 +0.02(+0.26%)
Nov 21, 2018 7.409 7.409 7.409 0 -0.07(-0.91%)
Nov 20, 2018 7.555 7.591 7.448 7.477 709,655 -0.08(-1.03%)
Nov 19, 2018 7.506 7.598 7.506 7.555 278,719 +0.07(+0.91%)
Nov 16, 2018 7.506 7.559 7.472 7.487 308,715 -0.06(-0.83%)
Nov 15, 2018 7.588 7.647 7.525 7.550 261,561 -0.04(-0.57%)
Nov 14, 2018 7.690 7.743 7.593 7.593 371,427 -0.08(-1.07%)
Nov 13, 2018 7.574 7.743 7.574 7.676 552,884 +0.05(+0.70%)
Nov 12, 2018 7.724 7.748 7.603 7.622 405,189 -0.11(-1.44%)
Nov 09, 2018 7.734 7.860 7.700 7.734 417,127 -0.00(-0.06%)
Nov 08, 2018 7.763 7.855 7.700 7.739 444,513 -0.03(-0.37%)
Nov 07, 2018 7.797 7.869 7.700 7.768 544,655 +0.00(+0.00%)
Nov 06, 2018 7.724 7.782 7.685 7.768 298,847 +0.03(+0.44%)
Nov 05, 2018 7.680 7.797 7.661 7.734 263,393 +0.05(+0.69%)
Nov 02, 2018 7.753 7.782 7.608 7.680 536,690 -0.04(-0.56%)
Nov 01, 2018 7.743 7.845 7.700 7.724 250,272 -0.02(-0.31%)
Oct 31, 2018 7.627 7.816 7.627 7.748 524,853 +0.16(+2.11%)
Oct 30, 2018 7.647 7.656 7.492 7.588 318,057 -0.02(-0.32%)
Oct 29, 2018 7.598 7.714 7.579 7.613 144,718 +0.04(+0.58%)
Oct 26, 2018 7.617 7.647 7.540 7.569 215,791 -0.09(-1.20%)
Oct 25, 2018 7.666 7.743 7.622 7.661 353,220 +0.07(+0.96%)
Oct 24, 2018 7.637 7.777 7.579 7.588 465,462 -0.04(-0.57%)
Oct 23, 2018 7.598 7.714 7.598 7.632 448,614 -0.02(-0.32%)
Oct 22, 2018 7.753 7.755 7.647 7.656 207,543 -0.07(-0.94%)
Oct 19, 2018 7.695 7.768 7.632 7.729 291,782 +0.03(+0.38%)
Oct 18, 2018 7.680 7.734 7.637 7.700 310,966 -0.00(-0.06%)
Oct 17, 2018 7.603 7.777 7.555 7.705 473,939 +0.13(+1.66%)
Oct 16, 2018 7.627 7.627 7.521 7.579 316,581 -0.02(-0.25%)
Oct 15, 2018 7.555 7.613 7.511 7.598 193,735 +0.11(+1.42%)
Oct 12, 2018 7.555 7.671 7.448 7.492 350,635 +0.00(+0.06%)
Oct 11, 2018 7.467 7.535 7.467 7.487 327,478 +0.00(+0.00%)
Oct 10, 2018 7.550 7.603 7.482 7.487 651,873 -0.10(-1.34%)
Oct 09, 2018 7.395 7.626 7.395 7.588 906,920 -0.10(-1.26%)
Oct 08, 2018 7.801 7.821 7.671 7.685 520,579 -0.14(-1.79%)
Oct 05, 2018 7.772 7.855 7.748 7.826 624,245 +0.06(+0.75%)
Oct 04, 2018 8.024 8.036 7.743 7.768 877,029 -0.28(-3.43%)
Oct 03, 2018 8.087 8.136 7.990 8.044 405,763 -0.02(-0.30%)
Oct 02, 2018 8.107 8.223 8.034 8.068 393,762 -0.07(-0.89%)
Oct 01, 2018 8.155 8.194 8.053 8.140 369,195 +0.05(+0.66%)
Sep 28, 2018 8.131 8.170 8.073 8.087 421,877 -0.05(-0.65%)
Sep 27, 2018 8.136 8.179 8.111 8.140 478,587 +0.07(+0.84%)
Sep 26, 2018 8.101 8.134 8.058 8.073 322,662 -0.02(-0.29%)
Sep 25, 2018 8.148 8.148 8.077 8.096 221,258 +0.01(+0.12%)
Sep 24, 2018 8.106 8.172 8.082 8.087 128,181 -0.06(-0.76%)
Sep 21, 2018 8.177 8.196 8.125 8.148 348,707 +0.00(+0.00%)
Sep 20, 2018 8.205 8.205 8.130 8.148 183,183 -0.03(-0.41%)
Sep 19, 2018 8.186 8.191 8.148 8.182 197,078 +0.05(+0.58%)
Sep 18, 2018 8.172 8.196 8.120 8.134 317,961 -0.02(-0.29%)
Sep 17, 2018 8.115 8.182 8.101 8.158 199,523 +0.04(+0.53%)
Sep 14, 2018 8.130 8.130 8.054 8.115 568,233 +0.09(+1.06%)
Sep 13, 2018 8.068 8.101 8.012 8.030 209,777 +0.01(+0.12%)
Sep 12, 2018 8.101 8.125 8.006 8.021 206,242 -0.05(-0.65%)
Sep 11, 2018 8.106 8.106 7.992 8.073 216,707 +0.00(+0.06%)
Sep 10, 2018 7.983 8.120 7.964 8.068 382,314 +0.11(+1.37%)
Sep 07, 2018 7.940 7.987 7.935 7.959 234,723 +0.00(+0.00%)
Sep 06, 2018 8.030 8.077 7.950 7.959 374,919 -0.09(-1.18%)
Sep 05, 2018 8.063 8.063 8.016 8.054 222,394 +0.02(+0.24%)
Sep 04, 2018 8.063 8.077 8.016 8.035 112,907 -0.01(-0.18%)
Aug 31, 2018 8.049 8.049 8.049 0 -0.01(-0.18%)
Aug 30, 2018 8.054 8.096 8.054 8.063 163,320 -0.01(-0.12%)
Aug 29, 2018 8.054 8.115 8.021 8.073 189,705 +0.01(+0.18%)
Aug 28, 2018 8.096 8.101 8.011 8.058 333,649 -0.02(-0.23%)
Aug 27, 2018 8.073 8.082 8.054 8.077 193,382 +0.00(+0.06%)
Aug 24, 2018 8.125 8.127 8.054 8.073 142,480 -0.02(-0.29%)
Aug 23, 2018 8.177 8.177 8.073 8.096 223,956 -0.09(-1.04%)
Aug 22, 2018 8.139 8.224 8.082 8.182 230,879 +0.06(+0.70%)
Aug 21, 2018 8.092 8.196 8.063 8.125 111,227 +0.06(+0.70%)
Aug 20, 2018 8.077 8.142 7.997 8.068 251,662 -0.03(-0.35%)
Aug 17, 2018 8.082 8.130 8.035 8.096 452,771 +0.00(+0.00%)
Aug 16, 2018 8.139 8.144 8.063 8.096 189,355 +0.00(+0.06%)
Aug 15, 2018 8.101 8.134 8.077 8.092 171,354 -0.01(-0.18%)
Aug 14, 2018 8.130 8.148 8.092 8.106 285,646 +0.01(+0.12%)
Aug 13, 2018 8.167 8.196 8.082 8.096 387,935 -0.07(-0.81%)
Aug 10, 2018 8.196 8.229 8.148 8.163 266,596 +0.00(+0.06%)
Aug 09, 2018 8.130 8.310 8.130 8.158 717,651 -0.27(-3.20%)
Aug 08, 2018 8.527 8.527 8.381 8.428 292,834 -0.09(-1.00%)
Aug 07, 2018 8.518 8.518 8.442 8.513 127,784 +0.04(+0.45%)
Aug 06, 2018 8.527 8.527 8.433 8.475 149,454 -0.01(-0.17%)
Aug 03, 2018 8.433 8.527 8.433 8.490 255,409 +0.02(+0.22%)
Aug 02, 2018 8.437 8.499 8.381 8.471 200,838 +0.03(+0.34%)
Aug 01, 2018 8.433 8.475 8.337 8.442 183,191 +0.02(+0.28%)
Jul 31, 2018 8.504 8.504 8.300 8.419 432,731 -0.04(-0.45%)
Jul 30, 2018 8.504 8.504 8.361 8.456 253,775 -0.00(-0.06%)
Jul 27, 2018 8.400 8.471 8.324 8.461 165,910 +0.10(+1.19%)
Jul 26, 2018 8.423 8.299 8.362 362,537 -0.06(-0.73%)
Jul 25, 2018 8.414 8.499 8.338 8.423 109,906 +0.00(+0.06%)
Jul 24, 2018 8.513 8.513 8.362 8.419 138,699 -0.04(-0.50%)
Jul 23, 2018 8.494 8.523 8.357 8.461 347,895 -0.02(-0.28%)
Jul 20, 2018 8.480 8.523 8.419 8.485 260,532 +0.03(+0.34%)
Jul 19, 2018 8.433 8.518 8.385 8.456 319,601 +0.05(+0.62%)
Jul 18, 2018 8.253 8.419 8.216 8.404 265,794 +0.17(+2.07%)
Jul 17, 2018 8.148 8.286 8.134 8.234 430,409 +0.14(+1.76%)
Jul 16, 2018 8.115 8.134 8.077 8.092 146,543 -0.04(-0.47%)
Jul 13, 2018 8.092 8.139 8.073 8.130 306,147 +0.03(+0.41%)
Jul 12, 2018 8.111 8.153 8.073 8.096 296,709 -0.02(-0.29%)
Jul 11, 2018 8.186 8.201 8.111 8.120 192,367 -0.05(-0.58%)
Jul 10, 2018 8.139 8.196 8.115 8.167 227,168 +0.05(+0.58%)
Jul 09, 2018 8.167 8.167 8.073 8.120 436,376 +0.01(+0.18%)
Jul 06, 2018 8.101 8.153 8.077 8.106 283,930 -0.01(-0.12%)
Jul 05, 2018 8.125 8.153 8.101 8.115 163,740 +0.02(+0.29%)
Jul 03, 2018 8.092 8.092 8.092 0 +0.02(+0.23%)
Jul 02, 2018 8.101 8.148 8.021 8.073 258,334 +0.01(+0.12%)
Jun 29, 2018 8.096 8.096 8.006 8.063 378,563 -0.01(-0.12%)
Jun 28, 2018 8.267 8.267 7.926 8.073 878,829 -0.05(-0.58%)
Jun 27, 2018 8.134 8.157 8.111 8.120 427,887 -0.01(-0.11%)
Jun 26, 2018 8.115 8.190 8.112 8.129 518,270 +0.01(+0.17%)
Jun 25, 2018 8.143 8.185 8.092 8.115 574,791 -0.02(-0.28%)
Jun 22, 2018 8.176 8.343 8.129 8.139 240,724 +0.00(+0.00%)
Jun 21, 2018 8.199 8.199 8.120 8.139 102,096 -0.02(-0.28%)
Jun 20, 2018 8.162 8.213 8.106 8.162 628,895 +0.00(+0.06%)
Jun 19, 2018 8.199 8.245 8.115 8.157 249,511 -0.01(-0.11%)
Jun 18, 2018 8.166 8.199 8.115 8.166 438,240 +0.03(+0.34%)
Jun 15, 2018 8.213 8.115 8.139 733,650 -0.02(-0.23%)
Jun 14, 2018 8.115 8.157 8.041 8.157 1,039,976 +0.04(+0.51%)
Jun 13, 2018 8.213 8.213 8.092 8.115 1,909,858 -0.05(-0.57%)
Jun 12, 2018 8.319 8.347 8.097 8.162 972,761 -0.21(-2.49%)
Jun 11, 2018 8.519 8.528 8.338 8.370 642,193 -0.12(-1.37%)
Jun 08, 2018 8.500 8.514 8.449 8.486 148,322 +0.01(+0.11%)
Jun 07, 2018 8.500 8.535 8.408 8.477 211,826 -0.03(-0.33%)
Jun 06, 2018 8.435 8.524 8.384 8.505 307,071 +0.08(+0.94%)
Jun 05, 2018 8.421 8.435 8.352 8.426 71,318 +0.03(+0.39%)
Jun 04, 2018 8.477 8.477 8.398 8.394 221,271 +0.00(+0.00%)
Jun 01, 2018 8.440 8.473 8.366 8.394 122,672 -0.04(-0.44%)
May 31, 2018 8.380 8.440 8.347 8.431 159,068 +0.04(+0.50%)
May 30, 2018 8.347 8.389 8.329 8.389 93,598 +0.06(+0.72%)
May 29, 2018 8.366 8.398 8.319 8.329 102,460 -0.06(-0.66%)
May 25, 2018 8.384 8.384 8.384 0 +0.09(+1.06%)
May 24, 2018 8.347 8.347 8.268 8.296 62,634 -0.05(-0.61%)
May 23, 2018 8.333 8.389 8.278 8.347 202,581 +0.01(+0.11%)
May 22, 2018 8.403 8.403 8.250 8.338 107,702 -0.01(-0.11%)
May 21, 2018 8.398 8.403 8.319 8.347 173,421 -0.02(-0.28%)
May 18, 2018 8.255 8.370 8.245 8.370 123,159 +0.16(+1.92%)
May 17, 2018 8.171 8.273 8.153 8.213 90,397 +0.01(+0.11%)
May 16, 2018 8.241 8.241 8.180 8.204 82,046 -0.05(-0.56%)
May 15, 2018 8.213 8.250 8.162 8.250 203,263 +0.02(+0.23%)
May 14, 2018 8.268 8.268 8.185 8.231 140,570 -0.01(-0.17%)
May 11, 2018 8.315 8.315 8.185 8.245 92,849 -0.03(-0.39%)
May 10, 2018 8.306 8.329 8.245 8.278 80,720 -0.00(-0.06%)
May 09, 2018 8.236 8.324 8.199 8.282 172,429 +0.08(+1.02%)
May 08, 2018 8.278 8.296 8.185 8.199 168,711 -0.11(-1.28%)
May 07, 2018 8.176 8.329 8.120 8.306 130,379 +0.14(+1.76%)
May 04, 2018 8.134 8.219 8.016 8.162 136,070 -0.04(-0.51%)
May 03, 2018 8.162 8.259 8.125 8.204 131,201 +0.04(+0.45%)
May 02, 2018 8.306 8.315 8.148 8.166 130,879 -0.13(-1.51%)
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.