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

Carlyle Secured Lending Inc (NQ: CGBD )

17.97 -0.02 (-0.11%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 10, 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 (%)
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%)
May 01, 2018 8.310 8.319 8.259 8.292 65,864 -0.00(-0.06%)
Apr 30, 2018 8.347 8.375 8.269 8.296 158,039 -0.04(-0.50%)
Apr 27, 2018 8.324 8.347 8.259 8.338 52,658 +0.03(+0.39%)
Apr 26, 2018 8.301 8.324 8.231 8.306 102,881 +0.00(+0.00%)
Apr 25, 2018 8.282 8.306 8.217 8.306 74,250 +0.01(+0.11%)
Apr 24, 2018 8.301 8.319 8.239 8.296 264,866 +0.03(+0.39%)
Apr 23, 2018 8.306 8.306 8.238 8.264 70,319 +0.01(+0.17%)
Apr 20, 2018 8.287 8.306 8.217 8.250 110,085 -0.01(-0.11%)
Apr 19, 2018 8.282 8.282 8.190 8.259 147,197 -0.01(-0.11%)
Apr 18, 2018 8.255 8.301 8.180 8.268 245,457 +0.04(+0.45%)
Apr 17, 2018 8.227 8.231 8.139 8.231 135,444 +0.04(+0.51%)
Apr 16, 2018 8.213 8.255 8.134 8.190 81,479 +0.03(+0.34%)
Apr 13, 2018 8.199 8.281 8.134 8.162 92,170 -0.03(-0.34%)
Apr 12, 2018 8.241 8.300 8.171 8.190 99,336 -0.03(-0.39%)
Apr 11, 2018 8.213 8.259 8.162 8.222 153,668 -0.10(-1.17%)
Apr 10, 2018 8.287 8.366 8.259 8.319 147,872 +0.12(+1.41%)
Apr 09, 2018 8.250 8.329 8.180 8.204 103,894 -0.02(-0.28%)
Apr 06, 2018 8.343 8.412 8.176 8.227 121,713 -0.15(-1.83%)
Apr 05, 2018 8.347 8.394 8.236 8.380 209,844 +0.06(+0.72%)
Apr 04, 2018 8.194 8.361 8.194 8.319 72,967 +0.05(+0.56%)
Apr 03, 2018 8.296 8.370 8.217 8.273 132,158 +0.01(+0.17%)
Apr 02, 2018 8.273 8.303 8.148 8.259 111,972 -0.04(-0.50%)
Mar 29, 2018 8.301 8.301 8.301 0 +0.21(+2.58%)
Mar 28, 2018 8.069 8.204 7.976 8.092 620,701 +0.23(+2.89%)
Mar 27, 2018 8.165 8.165 7.829 7.865 448,058 -0.27(-3.35%)
Mar 26, 2018 8.115 8.214 8.069 8.137 116,173 +0.12(+1.53%)
Mar 23, 2018 8.214 8.214 8.006 8.015 276,272 -0.18(-2.21%)
Mar 22, 2018 8.078 8.257 7.954 8.196 302,368 +0.05(+0.61%)
Mar 21, 2018 8.155 8.205 8.056 8.146 135,489 +0.02(+0.22%)
Mar 20, 2018 8.165 8.201 8.060 8.128 235,795 -0.04(-0.44%)
Mar 19, 2018 8.169 8.224 8.013 8.165 208,709 -0.03(-0.39%)
Mar 16, 2018 8.056 8.255 8.012 8.196 1,059,489 +0.19(+2.32%)
Mar 15, 2018 8.037 8.056 7.783 8.010 290,703 +0.01(+0.17%)
Mar 14, 2018 8.069 8.115 7.965 7.997 144,014 -0.06(-0.73%)
Mar 13, 2018 8.115 8.115 7.965 8.056 226,669 -0.02(-0.22%)
Mar 12, 2018 8.115 8.151 7.965 8.074 106,628 -0.02(-0.28%)
Mar 09, 2018 8.087 8.137 8.051 8.096 154,621 +0.06(+0.73%)
Mar 08, 2018 7.956 8.042 7.924 8.037 130,956 +0.11(+1.37%)
Mar 07, 2018 7.938 8.033 7.811 7.929 221,433 -0.01(-0.17%)
Mar 06, 2018 7.906 8.037 7.815 7.942 367,843 +0.06(+0.81%)
Mar 05, 2018 7.815 7.906 7.693 7.879 596,722 +0.15(+1.94%)
Mar 02, 2018 7.774 7.935 7.693 7.729 759,595 -0.04(-0.53%)
Mar 01, 2018 7.851 8.058 7.720 7.770 275,215 -0.07(-0.87%)
Feb 28, 2018 8.065 8.332 7.824 7.838 673,128 -0.05(-0.58%)
Feb 27, 2018 7.965 8.056 7.847 7.883 222,808 -0.08(-1.03%)
Feb 26, 2018 8.019 8.106 7.938 7.965 118,088 +0.00(+0.00%)
Feb 23, 2018 8.051 8.112 7.833 7.965 255,959 -0.02(-0.28%)
Feb 22, 2018 8.096 8.146 7.956 7.988 491,991 -0.06(-0.73%)
Feb 21, 2018 8.060 8.255 8.033 8.047 193,110 -0.02(-0.23%)
Feb 20, 2018 8.169 8.260 8.051 8.065 222,015 -0.15(-1.82%)
Feb 16, 2018 8.214 8.214 8.214 0 +0.11(+1.34%)
Feb 15, 2018 8.205 8.216 7.998 8.106 373,441 -0.06(-0.78%)
Feb 14, 2018 8.205 8.237 8.087 8.169 236,196 -0.08(-0.99%)
Feb 13, 2018 8.087 8.269 8.078 8.251 242,542 +0.12(+1.51%)
Feb 12, 2018 8.019 8.255 7.942 8.128 204,542 +0.17(+2.17%)
Feb 09, 2018 7.978 8.205 7.811 7.956 342,741 +0.01(+0.11%)
Feb 08, 2018 8.119 8.137 7.956 7.947 142,222 -0.15(-1.85%)
Feb 07, 2018 7.992 8.210 7.919 8.096 496,252 +0.10(+1.25%)
Feb 06, 2018 7.829 8.037 7.783 7.997 381,599 +0.11(+1.44%)
Feb 05, 2018 7.969 8.373 7.606 7.883 520,966 -0.11(-1.36%)
Feb 02, 2018 8.069 8.124 7.969 7.992 229,630 -0.13(-1.57%)
Feb 01, 2018 8.128 8.259 8.096 8.119 148,299 -0.03(-0.33%)
Jan 31, 2018 8.183 8.242 8.128 8.146 268,254 +0.00(+0.00%)
Jan 30, 2018 8.169 8.255 8.110 8.146 205,593 -0.03(-0.33%)
Jan 29, 2018 8.205 8.264 8.169 8.174 220,288 -0.05(-0.61%)
Jan 26, 2018 8.264 8.264 8.183 8.224 201,506 -0.04(-0.44%)
Jan 25, 2018 8.287 8.305 8.196 8.260 167,253 +0.01(+0.11%)
Jan 24, 2018 8.305 8.305 8.228 8.251 154,253 -0.01(-0.11%)
Jan 23, 2018 8.251 8.396 8.214 8.260 256,027 +0.03(+0.33%)
Jan 22, 2018 8.283 8.455 8.196 8.233 319,933 -0.05(-0.60%)
Jan 19, 2018 8.292 8.450 8.196 8.283 219,576 -0.01(-0.11%)
Jan 18, 2018 8.382 8.387 8.273 8.292 351,229 -0.04(-0.49%)
Jan 17, 2018 8.355 8.396 8.205 8.332 245,623 -0.02(-0.27%)
Jan 16, 2018 8.378 8.378 8.319 8.355 452,309 -0.03(-0.32%)
Jan 12, 2018 8.382 8.382 8.382 0 +0.02(+0.27%)
Jan 11, 2018 8.319 8.391 8.273 8.360 103,966 +0.07(+0.88%)
Jan 10, 2018 8.260 8.396 8.219 8.287 390,571 +0.01(+0.16%)
Jan 09, 2018 8.396 8.410 8.190 8.273 387,958 -0.11(-1.35%)
Jan 08, 2018 8.391 8.391 8.319 8.387 194,230 +0.01(+0.16%)
Jan 05, 2018 8.441 8.441 8.307 8.373 232,409 -0.05(-0.54%)
Jan 04, 2018 8.432 8.537 8.373 8.419 265,127 -0.03(-0.38%)
Jan 03, 2018 8.401 8.496 8.247 8.450 186,723 +0.06(+0.76%)
Jan 02, 2018 9.090 9.113 8.342 8.387 661,734 -0.71(-7.78%)
Dec 29, 2017 9.095 9.095 9.095 0 +0.42(+4.81%)
Dec 28, 2017 8.509 8.800 8.469 8.677 744,235 +0.29(+3.41%)
Dec 27, 2017 8.352 8.471 8.278 8.391 994,874 +0.11(+1.28%)
Dec 26, 2017 8.113 8.352 8.084 8.285 872,695 +0.18(+2.18%)
Dec 22, 2017 8.091 8.113 7.991 8.108 343,675 +0.06(+0.71%)
Dec 21, 2017 8.073 8.097 7.958 8.051 257,743 +0.03(+0.39%)
Dec 20, 2017 7.910 8.091 7.770 8.020 635,271 +0.15(+1.97%)
Dec 19, 2017 7.826 7.923 7.781 7.865 539,687 +0.09(+1.14%)
Dec 18, 2017 7.750 7.865 7.750 7.777 645,854 +0.10(+1.27%)
Dec 15, 2017 7.604 7.766 7.560 7.680 449,643 +0.15(+1.94%)
Dec 14, 2017 7.649 7.649 7.503 7.534 1,508,677 -0.11(-1.50%)
Dec 13, 2017 7.971 7.971 7.604 7.649 1,365,732 -0.34(-4.31%)
Dec 12, 2017 8.126 8.126 7.971 7.994 311,240 -0.09(-1.15%)
Dec 11, 2017 8.166 8.179 8.033 8.086 291,630 -0.07(-0.81%)
Dec 08, 2017 8.135 8.219 8.069 8.153 66,572 +0.06(+0.71%)
Dec 07, 2017 8.210 8.210 8.095 8.095 63,711 -0.05(-0.60%)
Dec 06, 2017 8.223 8.223 8.139 8.144 52,089 -0.02(-0.27%)
Dec 05, 2017 8.219 8.223 8.139 8.166 80,002 -0.02(-0.22%)
Dec 04, 2017 8.223 8.223 8.162 8.184 40,219 +0.04(+0.43%)
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.