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 )

17.63 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 11.06 11.15 10.95 10.97 307,479 -0.13(-1.13%)
Apr 28, 2022 11.13 11.17 11.00 11.09 277,365 -0.01(-0.07%)
Apr 27, 2022 11.04 11.17 11.00 11.10 473,998 +0.10(+0.92%)
Apr 26, 2022 11.25 11.25 10.98 11.00 333,818 -0.24(-2.16%)
Apr 25, 2022 11.14 11.24 11.03 11.24 271,494 +0.02(+0.21%)
Apr 22, 2022 11.45 11.58 11.18 11.22 231,838 -0.22(-1.92%)
Apr 21, 2022 11.62 11.65 11.40 11.43 280,614 -0.16(-1.42%)
Apr 20, 2022 11.62 11.65 11.54 11.60 276,324 -0.02(-0.14%)
Apr 19, 2022 11.58 11.64 11.54 11.61 263,974 +0.07(+0.61%)
Apr 18, 2022 11.45 11.58 11.39 11.54 277,819 +0.13(+1.17%)
Apr 14, 2022 11.40 11.49 11.32 11.41 230,434 -0.03(-0.27%)
Apr 13, 2022 11.30 11.49 11.30 11.44 147,748 +0.14(+1.25%)
Apr 12, 2022 11.37 11.53 11.29 11.30 279,932 -0.07(-0.62%)
Apr 11, 2022 11.25 11.45 11.25 11.37 478,366 +0.09(+0.83%)
Apr 08, 2022 11.30 11.36 11.23 11.28 108,153 +0.02(+0.14%)
Apr 07, 2022 11.27 11.33 11.15 11.26 237,450 +0.09(+0.84%)
Apr 06, 2022 11.25 11.31 11.16 11.17 150,657 -0.14(-1.24%)
Apr 05, 2022 11.29 11.41 11.25 11.31 182,117 -0.02(-0.21%)
Apr 04, 2022 11.46 11.46 11.28 11.33 385,565 -0.08(-0.69%)
Apr 01, 2022 11.31 11.43 11.27 11.41 187,293 +0.15(+1.32%)
Mar 31, 2022 11.26 11.39 11.26 11.26 211,495 +0.00(+0.00%)
Mar 30, 2022 11.25 11.31 11.16 11.26 294,900 -0.02(-0.14%)
Mar 29, 2022 11.29 11.39 11.24 11.28 386,012 -0.01(-0.07%)
Mar 28, 2022 11.18 11.33 11.10 11.29 408,863 +0.14(+1.30%)
Mar 25, 2022 11.12 11.18 11.08 11.14 172,466 +0.08(+0.76%)
Mar 24, 2022 11.09 11.16 11.01 11.06 282,155 -0.02(-0.21%)
Mar 23, 2022 11.20 11.23 11.07 11.08 160,640 -0.08(-0.68%)
Mar 22, 2022 11.22 11.26 11.09 11.16 315,904 +0.00(+0.00%)
Mar 21, 2022 11.02 11.25 11.02 11.16 218,314 +0.17(+1.52%)
Mar 18, 2022 11.11 11.19 10.98 10.99 1,245,070 -0.16(-1.43%)
Mar 17, 2022 10.89 11.17 10.84 11.15 455,679 +0.26(+2.38%)
Mar 16, 2022 10.97 10.97 10.78 10.89 218,919 -0.05(-0.42%)
Mar 15, 2022 10.89 10.99 10.83 10.94 176,459 +0.06(+0.56%)
Mar 14, 2022 10.97 11.06 10.81 10.87 301,871 -0.05(-0.49%)
Mar 11, 2022 10.91 10.99 10.83 10.93 194,172 +0.00(+0.00%)
Mar 10, 2022 10.72 10.95 10.72 10.93 301,718 +0.12(+1.13%)
Mar 09, 2022 10.79 10.85 10.67 10.81 387,468 +0.11(+1.00%)
Mar 08, 2022 10.65 10.79 10.56 10.70 318,727 +0.04(+0.36%)
Mar 07, 2022 10.75 10.85 10.65 10.66 343,911 -0.17(-1.55%)
Mar 04, 2022 10.83 10.93 10.75 10.83 237,866 +0.00(+0.00%)
Mar 03, 2022 10.88 10.97 10.43 10.83 1,002,573 -0.27(-2.40%)
Mar 02, 2022 10.81 11.13 10.81 11.10 400,181 +0.27(+2.53%)
Mar 01, 2022 10.78 10.82 10.61 10.82 288,722 +0.07(+0.64%)
Feb 28, 2022 10.62 10.79 10.59 10.75 291,495 +0.06(+0.57%)
Feb 25, 2022 10.62 10.72 10.63 10.69 268,326 +0.05(+0.50%)
Feb 24, 2022 10.55 10.68 10.34 10.64 430,132 -0.08(-0.71%)
Feb 23, 2022 10.71 10.97 10.62 10.71 321,889 +0.19(+1.81%)
Feb 22, 2022 10.47 10.62 10.40 10.52 396,816 +0.05(+0.51%)
Feb 18, 2022 10.47 0 -0.02(-0.14%)
Feb 17, 2022 10.59 10.65 10.47 10.49 235,218 -0.09(-0.86%)
Feb 16, 2022 10.50 10.65 10.49 10.58 238,285 +0.11(+1.02%)
Feb 15, 2022 10.59 10.59 10.47 10.47 209,495 +0.04(+0.37%)
Feb 14, 2022 10.61 10.65 10.43 10.43 266,514 -0.14(-1.37%)
Feb 11, 2022 10.68 10.78 10.55 10.58 822,494 -0.11(-1.00%)
Feb 10, 2022 10.78 10.89 10.66 10.68 622,064 -0.10(-0.92%)
Feb 09, 2022 10.87 10.94 10.75 10.78 223,146 -0.05(-0.42%)
Feb 08, 2022 10.98 11.00 10.81 10.83 288,199 -0.08(-0.70%)
Feb 07, 2022 10.82 10.97 10.82 10.91 219,741 +0.11(+0.99%)
Feb 04, 2022 10.75 10.75 10.68 10.80 188,494 +0.05(+0.50%)
Feb 03, 2022 10.81 10.75 10.75 227,487 -0.11(-1.05%)
Feb 02, 2022 10.87 10.87 10.75 10.86 220,839 +0.05(+0.42%)
Feb 01, 2022 10.78 10.87 10.73 10.81 227,217 +0.08(+0.78%)
Jan 31, 2022 10.62 10.73 225,120 +0.13(+1.22%)
Jan 28, 2022 10.56 10.62 10.49 10.60 157,921 +0.01(+0.07%)
Jan 27, 2022 10.72 10.82 10.55 10.59 367,413 -0.10(-0.93%)
Jan 26, 2022 10.85 10.87 10.65 10.69 314,002 -0.03(-0.28%)
Jan 25, 2022 10.42 10.74 10.42 10.72 530,889 +0.27(+2.62%)
Jan 24, 2022 10.35 10.61 10.11 10.45 779,299 +0.02(+0.22%)
Jan 21, 2022 10.59 10.71 10.40 10.43 360,151 -0.21(-2.00%)
Jan 20, 2022 10.81 10.90 10.62 10.64 325,920 -0.17(-1.55%)
Jan 19, 2022 10.90 10.92 10.77 10.81 308,603 -0.11(-0.98%)
Jan 18, 2022 10.78 10.97 10.78 10.91 310,992 +0.14(+1.34%)
Jan 14, 2022 10.77 0 -0.12(-1.12%)
Jan 13, 2022 10.91 10.97 10.87 10.89 210,453 -0.02(-0.21%)
Jan 12, 2022 10.89 10.94 10.82 10.91 375,292 +0.02(+0.21%)
Jan 11, 2022 10.73 10.90 10.73 10.89 486,703 +0.14(+1.28%)
Jan 10, 2022 10.82 10.87 10.72 10.75 470,519 -0.03(-0.28%)
Jan 07, 2022 10.58 10.79 10.55 10.78 302,175 +0.24(+2.24%)
Jan 06, 2022 10.52 10.56 10.43 10.55 183,726 +0.10(+0.95%)
Jan 05, 2022 10.65 10.67 10.44 10.45 259,351 -0.13(-1.22%)
Jan 04, 2022 10.51 10.62 10.49 10.58 154,564 +0.10(+0.94%)
Jan 03, 2022 10.55 10.65 10.47 10.48 270,151 +0.02(+0.22%)
Dec 31, 2021 10.33 10.51 10.33 10.46 641,864 +0.14(+1.40%)
Dec 30, 2021 10.32 10.47 10.28 10.31 374,216 +0.00(+0.00%)
Dec 29, 2021 10.50 10.49 10.27 10.31 409,496 -0.08(-0.78%)
Dec 28, 2021 10.37 10.50 10.36 10.39 302,088 +0.03(+0.29%)
Dec 27, 2021 10.44 10.44 10.30 10.36 177,912 -0.01(-0.14%)
Dec 23, 2021 10.20 10.39 10.20 10.38 260,894 +0.21(+2.11%)
Dec 22, 2021 10.21 10.27 10.10 10.16 436,565 +0.09(+0.88%)
Dec 21, 2021 10.16 10.27 9.993 10.07 576,214 +0.03(+0.29%)
Dec 20, 2021 9.963 10.07 9.800 10.04 393,821 +0.01(+0.07%)
Dec 17, 2021 10.06 10.18 9.867 10.04 1,679,091 -0.07(-0.66%)
Dec 16, 2021 10.15 10.24 10.06 10.10 447,883 -0.03(-0.29%)
Dec 15, 2021 10.15 10.24 10.06 10.13 379,101 +0.01(+0.15%)
Dec 14, 2021 10.14 10.22 10.07 10.12 293,092 -0.03(-0.29%)
Dec 13, 2021 10.36 10.40 10.15 10.15 281,509 -0.21(-2.00%)
Dec 10, 2021 10.30 10.38 10.29 10.36 131,059 +0.00(+0.00%)
Dec 09, 2021 10.38 10.41 10.33 10.36 186,543 -0.05(-0.50%)
Dec 08, 2021 10.44 10.50 10.37 10.41 211,142 +0.00(+0.00%)
Dec 07, 2021 10.36 10.43 10.33 10.41 183,119 +0.10(+0.93%)
Dec 06, 2021 10.27 10.37 10.21 10.31 183,533 +0.13(+1.31%)
Dec 03, 2021 10.26 10.36 10.16 10.18 155,950 -0.04(-0.44%)
Dec 02, 2021 10.13 10.28 10.11 10.22 275,374 +0.12(+1.17%)
Dec 01, 2021 10.24 10.29 10.10 10.10 161,534 -0.04(-0.36%)
Nov 30, 2021 10.21 10.26 10.09 10.14 232,504 -0.09(-0.87%)
Nov 29, 2021 10.23 10.29 10.17 10.23 270,212 +0.07(+0.73%)
Nov 26, 2021 10.18 10.23 10.03 10.16 298,039 -0.07(-0.72%)
Nov 24, 2021 10.18 10.29 10.18 10.23 150,676 -0.01(-0.14%)
Nov 23, 2021 10.24 10.28 10.20 10.24 111,814 +0.02(+0.22%)
Nov 22, 2021 10.24 10.28 10.16 10.22 246,084 -0.01(-0.14%)
Nov 19, 2021 10.22 10.25 10.14 10.24 261,112 -0.01(-0.07%)
Nov 18, 2021 10.28 10.24 10.21 10.24 125,401 -0.04(-0.36%)
Nov 17, 2021 10.26 10.33 10.25 10.28 157,847 -0.01(-0.07%)
Nov 16, 2021 10.26 10.38 10.20 10.29 203,166 +0.01(+0.07%)
Nov 15, 2021 10.41 10.47 10.25 10.28 137,345 -0.08(-0.79%)
Nov 12, 2021 10.26 10.46 10.26 10.36 222,508 +0.09(+0.86%)
Nov 11, 2021 10.33 10.37 10.21 10.27 259,466 -0.01(-0.07%)
Nov 10, 2021 10.39 10.28 343,759 -0.07(-0.64%)
Nov 09, 2021 10.49 10.56 10.28 10.35 428,842 -0.12(-1.13%)
Nov 08, 2021 10.54 10.56 10.41 10.47 279,117 -0.08(-0.77%)
Nov 05, 2021 10.66 10.66 10.47 10.55 287,016 +0.07(+0.64%)
Nov 04, 2021 10.52 10.60 10.44 10.48 370,872 +0.01(+0.14%)
Nov 03, 2021 10.36 10.56 10.36 10.47 580,596 +0.11(+1.07%)
Nov 02, 2021 10.47 10.47 10.35 10.36 331,213 -0.09(-0.82%)
Nov 01, 2021 10.48 10.44 10.41 10.44 233,803 -0.00(-0.04%)
Oct 29, 2021 10.47 10.53 10.43 10.44 160,785 -0.01(-0.07%)
Oct 28, 2021 10.37 10.47 10.37 10.45 210,929 +0.10(+0.93%)
Oct 27, 2021 10.43 10.46 10.32 10.36 321,621 -0.07(-0.71%)
Oct 26, 2021 10.50 10.43 202,254 -0.07(-0.63%)
Oct 25, 2021 10.46 10.51 10.46 10.50 127,482 +0.04(+0.35%)
Oct 22, 2021 10.47 10.48 10.44 10.46 124,143 +0.01(+0.14%)
Oct 21, 2021 10.49 10.52 10.40 10.44 143,634 -0.04(-0.42%)
Oct 20, 2021 10.34 10.55 10.31 10.49 473,806 +0.17(+1.65%)
Oct 19, 2021 10.29 10.33 10.27 10.32 124,588 +0.08(+0.80%)
Oct 18, 2021 10.34 10.36 10.22 10.24 269,408 -0.04(-0.36%)
Oct 15, 2021 10.33 10.36 10.22 10.27 276,817 +0.04(+0.43%)
Oct 14, 2021 10.25 10.25 10.16 10.23 232,470 +0.04(+0.44%)
Oct 13, 2021 10.10 10.22 10.10 10.19 274,088 +0.10(+0.95%)
Oct 12, 2021 10.07 10.17 10.06 10.09 306,505 +0.01(+0.15%)
Oct 11, 2021 10.02 10.14 10.02 10.07 189,858 +0.07(+0.74%)
Oct 08, 2021 9.889 10.06 9.889 10.00 136,174 +0.11(+1.12%)
Oct 07, 2021 10.02 10.04 9.889 9.889 213,678 -0.08(-0.82%)
Oct 06, 2021 9.911 9.997 9.897 9.971 156,523 +0.00(+0.00%)
Oct 05, 2021 9.956 10.02 9.897 9.971 250,605 +0.07(+0.75%)
Oct 04, 2021 10.03 10.09 9.897 9.897 331,908 -0.12(-1.18%)
Oct 01, 2021 9.993 10.09 9.934 10.02 253,717 +0.09(+0.89%)
Sep 30, 2021 10.07 10.07 9.926 9.926 307,315 -0.09(-0.89%)
Sep 29, 2021 9.948 10.06 9.926 10.02 321,023 +0.13(+1.27%)
Sep 28, 2021 10.01 10.05 9.875 9.889 348,716 -0.12(-1.22%)
Sep 27, 2021 10.04 10.11 9.932 10.01 294,480 -0.01(-0.07%)
Sep 24, 2021 9.983 10.08 9.978 10.02 220,124 +0.04(+0.36%)
Sep 23, 2021 9.990 10.09 9.983 9.983 240,567 +0.05(+0.51%)
Sep 22, 2021 9.925 10.02 9.889 9.932 234,888 +0.06(+0.66%)
Sep 21, 2021 9.796 9.932 9.796 9.868 157,921 +0.11(+1.11%)
Sep 20, 2021 9.738 9.824 9.609 9.760 391,527 -0.04(-0.44%)
Sep 17, 2021 9.767 9.940 9.767 9.803 861,130 +0.01(+0.07%)
Sep 16, 2021 9.875 9.904 9.738 9.796 343,335 -0.09(-0.87%)
Sep 15, 2021 9.824 9.925 9.767 9.882 435,833 +0.00(+0.00%)
Sep 14, 2021 9.875 9.932 9.853 9.882 181,394 +0.03(+0.29%)
Sep 13, 2021 9.947 9.947 9.839 9.853 270,487 -0.03(-0.29%)
Sep 10, 2021 9.911 9.954 9.882 9.882 111,924 -0.01(-0.15%)
Sep 09, 2021 9.839 9.925 9.824 9.896 204,191 +0.07(+0.73%)
Sep 08, 2021 9.832 9.950 9.824 9.824 126,635 -0.03(-0.29%)
Sep 07, 2021 10.06 10.06 9.853 9.853 185,599 -0.20(-2.00%)
Sep 03, 2021 10.07 10.10 10.00 10.05 161,111 +0.01(+0.14%)
Sep 02, 2021 9.968 10.06 9.919 10.04 214,621 +0.06(+0.65%)
Sep 01, 2021 10.00 10.05 9.947 9.976 125,817 +0.00(+0.00%)
Aug 31, 2021 9.932 10.04 9.868 9.976 223,436 +0.00(+0.00%)
Aug 30, 2021 10.18 10.18 9.947 9.976 170,741 -0.17(-1.70%)
Aug 27, 2021 10.09 10.19 10.07 10.15 190,873 +0.04(+0.43%)
Aug 26, 2021 10.08 10.18 10.05 10.11 91,693 -0.01(-0.07%)
Aug 25, 2021 10.01 10.22 10.01 10.11 193,566 +0.06(+0.64%)
Aug 24, 2021 10.11 10.18 10.04 10.05 156,928 -0.01(-0.14%)
Aug 23, 2021 10.05 10.16 9.976 10.06 208,589 +0.08(+0.79%)
Aug 20, 2021 9.717 10.02 9.702 9.983 148,175 +0.25(+2.59%)
Aug 19, 2021 9.968 10.03 9.702 9.731 350,418 -0.30(-3.01%)
Aug 18, 2021 10.04 10.18 10.00 10.03 138,309 -0.04(-0.36%)
Aug 17, 2021 10.12 10.13 9.976 10.07 172,874 -0.09(-0.85%)
Aug 16, 2021 10.20 10.26 10.11 10.16 123,724 -0.12(-1.12%)
Aug 13, 2021 10.25 10.29 10.18 10.27 219,536 -0.01(-0.07%)
Aug 12, 2021 10.27 10.29 10.18 10.28 212,362 +0.04(+0.35%)
Aug 11, 2021 10.19 10.27 10.08 10.24 481,072 +0.17(+1.72%)
Aug 10, 2021 9.976 10.08 9.961 10.07 125,821 +0.12(+1.23%)
Aug 09, 2021 10.08 10.08 9.925 9.947 215,406 -0.10(-1.00%)
Aug 06, 2021 9.983 10.07 9.882 10.05 302,433 +0.14(+1.38%)
Aug 05, 2021 9.846 10.08 9.846 9.911 682,530 +0.09(+0.88%)
Aug 04, 2021 9.709 9.925 9.645 9.824 759,321 +0.31(+3.25%)
Aug 03, 2021 9.587 9.609 9.443 9.515 160,150 -0.01(-0.15%)
Aug 02, 2021 9.609 9.702 9.515 9.529 157,232 -0.01(-0.08%)
Jul 30, 2021 9.645 9.681 9.486 9.537 397,078 -0.06(-0.60%)
Jul 29, 2021 9.681 9.681 9.565 9.594 267,277 -0.01(-0.15%)
Jul 28, 2021 9.652 9.691 9.594 9.609 259,911 -0.03(-0.30%)
Jul 27, 2021 9.623 9.688 9.587 9.637 219,036 -0.04(-0.45%)
Jul 26, 2021 9.616 9.695 9.587 9.681 143,663 +0.09(+0.98%)
Jul 23, 2021 9.673 9.695 9.573 9.587 124,550 -0.02(-0.22%)
Jul 22, 2021 9.659 9.717 9.565 9.609 123,702 -0.07(-0.74%)
Jul 21, 2021 9.760 9.824 9.623 9.681 145,996 -0.02(-0.22%)
Jul 20, 2021 9.393 9.738 9.378 9.702 406,481 +0.35(+3.77%)
Jul 19, 2021 9.486 9.486 9.184 9.349 306,966 -0.10(-1.07%)
Jul 16, 2021 9.508 9.605 9.465 9.450 210,162 -0.05(-0.53%)
Jul 15, 2021 9.587 9.666 9.465 9.501 351,607 -0.09(-0.90%)
Jul 14, 2021 9.709 9.760 9.522 9.587 204,017 -0.07(-0.75%)
Jul 13, 2021 9.702 9.774 9.601 9.659 331,275 -0.08(-0.81%)
Jul 12, 2021 9.630 9.767 9.616 9.738 165,749 +0.06(+0.67%)
Jul 09, 2021 9.580 9.720 9.515 9.673 263,823 +0.17(+1.74%)
Jul 08, 2021 9.443 9.537 9.325 9.508 207,790 +0.02(+0.23%)
Jul 07, 2021 9.645 9.702 9.450 9.486 188,725 -0.14(-1.49%)
Jul 06, 2021 9.609 9.652 9.594 9.630 218,037 +0.04(+0.38%)
Jul 02, 2021 9.537 9.609 9.508 9.594 190,493 +0.06(+0.60%)
Jul 01, 2021 9.522 9.587 9.472 9.537 218,048 +0.03(+0.30%)
Jun 30, 2021 9.580 9.580 9.407 9.508 517,403 -0.04(-0.45%)
Jun 29, 2021 9.630 9.659 9.522 9.551 338,327 -0.01(-0.15%)
Jun 28, 2021 9.572 9.635 9.460 9.565 338,332 -0.01(-0.07%)
Jun 25, 2021 9.663 9.674 9.544 9.572 371,996 -0.08(-0.80%)
Jun 24, 2021 9.649 9.656 9.600 9.649 303,436 +0.05(+0.51%)
Jun 23, 2021 9.628 9.635 9.551 9.600 154,958 +0.04(+0.37%)
Jun 22, 2021 9.635 9.646 9.509 9.565 230,384 -0.05(-0.51%)
Jun 21, 2021 9.446 9.628 9.439 9.614 286,243 +0.18(+1.93%)
Jun 18, 2021 9.495 9.572 9.317 9.432 983,013 -0.03(-0.30%)
Jun 17, 2021 9.649 9.678 9.404 9.460 442,562 -0.19(-1.96%)
Jun 16, 2021 9.621 9.663 9.551 9.649 373,542 +0.05(+0.51%)
Jun 15, 2021 9.678 9.706 9.586 9.600 313,228 -0.04(-0.36%)
Jun 14, 2021 9.748 9.776 9.579 9.635 480,032 -0.13(-1.29%)
Jun 11, 2021 9.685 9.790 9.685 9.762 251,508 +0.12(+1.24%)
Jun 10, 2021 9.741 9.755 9.635 9.642 377,390 -0.07(-0.72%)
Jun 09, 2021 9.706 9.734 9.685 9.713 220,606 +0.01(+0.14%)
Jun 08, 2021 9.642 9.762 9.642 9.699 244,197 +0.04(+0.44%)
Jun 07, 2021 9.706 9.741 9.656 9.656 147,819 -0.02(-0.22%)
Jun 04, 2021 9.699 9.734 9.642 9.678 183,113 +0.02(+0.22%)
Jun 03, 2021 9.656 9.713 9.607 9.656 222,966 +0.01(+0.07%)
Jun 02, 2021 9.572 9.656 9.509 9.649 297,875 +0.13(+1.32%)
Jun 01, 2021 9.509 9.600 9.460 9.523 317,843 +0.09(+0.97%)
May 28, 2021 9.397 9.516 9.383 9.432 287,871 +0.04(+0.37%)
May 27, 2021 9.327 9.418 9.299 9.397 270,324 +0.11(+1.13%)
May 26, 2021 9.159 9.347 9.138 9.292 316,494 +0.18(+2.00%)
May 25, 2021 9.537 9.593 9.082 9.110 1,366,525 -0.40(-4.20%)
May 24, 2021 9.537 9.565 9.481 9.509 231,126 -0.03(-0.29%)
May 21, 2021 9.663 9.670 9.488 9.537 123,755 -0.07(-0.73%)
May 20, 2021 9.586 9.642 9.537 9.607 119,464 +0.04(+0.37%)
May 19, 2021 9.460 9.586 9.404 9.572 247,472 +0.06(+0.66%)
May 18, 2021 9.495 9.614 9.460 9.509 232,424 +0.04(+0.44%)
May 17, 2021 9.362 9.502 9.334 9.467 176,294 +0.14(+1.50%)
May 14, 2021 9.320 9.362 9.222 9.327 358,435 +0.14(+1.53%)
May 13, 2021 9.019 9.250 9.019 9.187 295,603 +0.17(+1.86%)
May 12, 2021 9.215 9.285 8.956 9.019 357,366 -0.20(-2.20%)
May 11, 2021 9.348 9.369 9.180 9.222 340,737 -0.20(-2.16%)
May 10, 2021 9.642 9.692 9.425 9.425 203,459 -0.15(-1.54%)
May 07, 2021 9.467 9.607 9.436 9.572 202,213 +0.13(+1.41%)
May 06, 2021 9.579 9.621 9.292 9.439 381,622 -0.17(-1.75%)
May 05, 2021 9.614 9.670 9.495 9.607 211,107 +0.01(+0.15%)
May 04, 2021 9.670 9.699 9.572 9.593 149,850 -0.08(-0.80%)
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.