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 26, 2021 8.631 8.638 8.351 8.494 454,133 +0.16(+1.88%)
Feb 25, 2021 8.344 8.829 8.310 8.338 342,075 -0.29(-3.32%)
Feb 24, 2021 8.249 8.665 8.188 8.624 527,728 +0.47(+5.77%)
Feb 23, 2021 8.317 8.317 8.058 8.154 410,801 -0.07(-0.91%)
Feb 22, 2021 8.219 8.280 8.126 8.229 121,331 +0.01(+0.17%)
Feb 19, 2021 8.256 8.284 8.147 8.215 148,737 -0.03(-0.41%)
Feb 18, 2021 8.249 8.269 8.167 8.249 145,347 -0.01(-0.08%)
Feb 17, 2021 8.242 8.317 8.147 8.256 84,130 +0.01(+0.08%)
Feb 16, 2021 8.201 8.331 8.160 8.249 139,832 +0.10(+1.26%)
Feb 12, 2021 8.222 8.269 8.079 8.147 186,288 -0.06(-0.75%)
Feb 11, 2021 8.106 8.290 8.079 8.208 497,660 +0.13(+1.60%)
Feb 10, 2021 8.147 8.147 7.997 8.079 343,853 +0.10(+1.20%)
Feb 09, 2021 7.874 8.044 7.833 7.983 257,094 +0.04(+0.52%)
Feb 08, 2021 7.970 8.065 7.820 7.942 272,345 +0.01(+0.17%)
Feb 05, 2021 7.840 7.956 7.772 7.929 191,422 +0.12(+1.57%)
Feb 04, 2021 7.806 7.940 7.787 7.806 217,572 +0.03(+0.44%)
Feb 03, 2021 7.765 7.783 7.622 7.772 297,808 -0.03(-0.35%)
Feb 02, 2021 7.533 7.867 7.465 7.799 379,348 +0.36(+4.86%)
Feb 01, 2021 7.363 7.491 7.315 7.438 188,689 +0.10(+1.39%)
Jan 29, 2021 7.499 7.552 7.192 7.335 280,459 -0.14(-1.91%)
Jan 28, 2021 7.608 7.663 7.445 7.479 209,061 -0.03(-0.45%)
Jan 27, 2021 7.629 7.697 7.475 7.513 294,746 -0.12(-1.61%)
Jan 26, 2021 7.649 7.714 7.581 7.635 152,494 +0.03(+0.45%)
Jan 25, 2021 7.629 7.792 7.547 7.601 207,161 -0.07(-0.89%)
Jan 22, 2021 7.629 7.690 7.540 7.670 189,369 +0.05(+0.63%)
Jan 21, 2021 7.676 7.792 7.601 7.622 286,070 -0.07(-0.89%)
Jan 20, 2021 7.642 7.785 7.601 7.690 251,608 +0.09(+1.17%)
Jan 19, 2021 7.710 7.744 7.567 7.601 286,918 -0.07(-0.89%)
Jan 15, 2021 7.697 7.731 7.581 7.670 237,041 +0.03(+0.45%)
Jan 14, 2021 7.465 7.683 7.465 7.635 246,762 +0.18(+2.47%)
Jan 13, 2021 7.349 7.526 7.349 7.451 206,548 +0.13(+1.77%)
Jan 12, 2021 7.288 7.390 7.275 7.322 181,847 +0.05(+0.66%)
Jan 11, 2021 7.363 7.424 7.226 7.274 164,381 -0.14(-1.84%)
Jan 08, 2021 7.404 7.451 7.295 7.410 259,337 +0.03(+0.37%)
Jan 07, 2021 7.342 7.438 7.322 7.383 200,753 +0.10(+1.31%)
Jan 06, 2021 7.186 7.356 7.172 7.288 270,200 +0.16(+2.30%)
Jan 05, 2021 6.988 7.233 6.974 7.124 413,440 +0.15(+2.15%)
Jan 04, 2021 7.063 7.198 6.892 6.974 365,772 -0.02(-0.29%)
Dec 31, 2020 6.995 6.995 6.995 597,202 -0.07(-0.97%)
Dec 30, 2020 7.090 7.179 6.954 7.063 597,202 -0.03(-0.38%)
Dec 29, 2020 7.288 7.288 7.064 7.090 627,087 -0.08(-1.10%)
Dec 28, 2020 7.321 7.406 7.143 7.169 601,746 -0.11(-1.54%)
Dec 24, 2020 7.340 7.347 7.228 7.281 178,168 -0.01(-0.09%)
Dec 23, 2020 7.248 7.373 7.235 7.288 414,653 +0.09(+1.28%)
Dec 22, 2020 7.228 7.281 7.169 7.196 400,369 -0.07(-1.00%)
Dec 21, 2020 7.196 7.347 7.083 7.268 312,083 +0.00(+0.00%)
Dec 18, 2020 7.261 7.340 7.196 7.268 1,224,563 +0.05(+0.64%)
Dec 17, 2020 7.163 7.301 7.051 7.222 419,148 +0.03(+0.37%)
Dec 16, 2020 7.255 7.314 7.136 7.196 569,231 -0.07(-0.91%)
Dec 15, 2020 7.182 7.344 7.182 7.261 469,964 +0.01(+0.09%)
Dec 14, 2020 7.255 7.334 7.143 7.255 452,498 +0.00(+0.00%)
Dec 11, 2020 7.143 7.261 7.097 7.255 404,748 +0.07(+0.92%)
Dec 10, 2020 7.248 7.400 7.176 7.189 388,895 -0.09(-1.18%)
Dec 09, 2020 7.426 7.479 7.215 7.275 378,384 -0.14(-1.87%)
Dec 08, 2020 7.518 7.597 7.387 7.413 337,724 -0.11(-1.40%)
Dec 07, 2020 7.611 7.647 7.420 7.518 295,112 -0.09(-1.21%)
Dec 04, 2020 7.597 7.709 7.473 7.611 281,365 +0.05(+0.70%)
Dec 03, 2020 7.347 7.637 7.340 7.558 526,450 +0.20(+2.69%)
Dec 02, 2020 7.308 7.424 7.189 7.360 281,233 +0.03(+0.45%)
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.