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 )

17.92 +0.13 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.