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 (%)
Mar 31, 2020 3.272 3.436 3.132 3.169 764,070 -0.08(-2.61%)
Mar 30, 2020 3.564 3.606 3.205 3.254 1,302,470 -0.23(-6.62%)
Mar 27, 2020 3.445 3.616 3.319 3.485 1,786,400 -0.05(-1.29%)
Mar 26, 2020 3.205 4.272 3.205 3.530 1,875,817 +0.40(+12.75%)
Mar 25, 2020 3.063 3.850 2.909 3.131 1,897,340 +0.14(+4.57%)
Mar 24, 2020 2.840 3.251 2.840 2.994 1,550,063 +0.37(+13.88%)
Mar 23, 2020 3.245 3.245 2.618 2.629 1,119,534 -0.63(-19.41%)
Mar 20, 2020 3.952 4.135 3.262 3.262 1,952,451 -0.68(-17.34%)
Mar 19, 2020 2.715 4.112 2.481 3.947 3,106,264 +1.23(+45.38%)
Mar 18, 2020 3.656 3.673 2.509 2.715 2,256,202 -1.01(-27.11%)
Mar 17, 2020 4.391 4.396 3.724 3.724 2,230,202 -0.60(-13.97%)
Mar 16, 2020 4.277 4.865 3.781 4.329 1,719,242 -1.00(-18.74%)
Mar 13, 2020 5.823 6.060 5.247 5.327 1,552,843 -0.24(-4.30%)
Mar 12, 2020 5.903 6.108 5.555 5.566 1,561,492 -0.88(-13.70%)
Mar 11, 2020 6.553 6.627 6.353 6.450 761,855 -0.25(-3.74%)
Mar 10, 2020 6.730 6.821 6.502 6.701 957,840 +0.14(+2.17%)
Mar 09, 2020 6.718 6.787 6.559 6.559 928,960 -0.55(-7.78%)
Mar 06, 2020 7.146 7.197 7.021 7.112 801,145 -0.18(-2.50%)
Mar 05, 2020 7.180 7.386 7.180 7.294 755,778 +0.04(+0.55%)
Mar 04, 2020 7.186 7.340 7.135 7.254 675,949 +0.17(+2.33%)
Mar 03, 2020 7.157 7.302 7.021 7.089 1,182,442 -0.03(-0.48%)
Mar 02, 2020 6.935 7.243 6.929 7.123 1,351,827 +0.20(+2.88%)
Feb 28, 2020 7.015 7.021 6.716 6.924 1,562,487 -0.21(-2.88%)
Feb 27, 2020 7.277 7.306 6.867 7.129 1,282,545 -0.24(-3.25%)
Feb 26, 2020 7.414 7.557 7.346 7.368 964,183 +0.05(+0.70%)
Feb 25, 2020 7.597 7.637 7.220 7.317 685,672 -0.28(-3.68%)
Feb 24, 2020 7.711 7.728 7.562 7.597 664,920 -0.21(-2.63%)
Feb 21, 2020 7.865 7.893 7.750 7.802 503,937 -0.06(-0.80%)
Feb 20, 2020 7.790 7.899 7.790 7.865 427,855 +0.09(+1.17%)
Feb 19, 2020 7.745 7.802 7.716 7.773 424,256 +0.02(+0.22%)
Feb 18, 2020 7.739 7.813 7.705 7.756 634,584 -0.08(-1.02%)
Feb 14, 2020 7.808 7.836 7.779 7.836 297,032 +0.03(+0.37%)
Feb 13, 2020 7.819 7.825 7.728 7.808 854,410 -0.01(-0.15%)
Feb 12, 2020 7.773 7.859 7.745 7.819 716,315 +0.05(+0.59%)
Feb 11, 2020 7.790 7.922 7.745 7.773 1,234,690 -0.19(-2.36%)
Feb 10, 2020 7.842 8.053 7.842 7.962 712,479 -0.02(-0.21%)
Feb 07, 2020 8.110 8.195 7.922 7.979 1,392,053 -0.13(-1.62%)
Feb 06, 2020 8.070 8.138 8.019 8.110 346,580 +0.07(+0.85%)
Feb 05, 2020 7.933 8.070 7.927 8.041 373,532 +0.13(+1.66%)
Feb 04, 2020 7.922 7.969 7.853 7.910 438,702 +0.02(+0.22%)
Feb 03, 2020 7.916 7.979 7.842 7.893 471,378 -0.01(-0.07%)
Jan 31, 2020 7.944 7.956 7.876 7.899 501,658 -0.07(-0.86%)
Jan 30, 2020 7.904 7.967 7.870 7.967 386,290 +0.05(+0.65%)
Jan 29, 2020 7.956 7.962 7.887 7.916 405,738 -0.05(-0.64%)
Jan 28, 2020 8.047 8.087 7.950 7.967 613,886 -0.07(-0.92%)
Jan 27, 2020 8.013 8.070 7.962 8.041 756,335 -0.01(-0.07%)
Jan 24, 2020 8.121 8.184 8.030 8.047 513,581 -0.08(-0.98%)
Jan 23, 2020 8.041 8.161 8.019 8.127 590,899 +0.05(+0.56%)
Jan 22, 2020 8.047 8.150 8.047 8.081 872,125 +0.09(+1.14%)
Jan 21, 2020 7.939 8.041 7.933 7.990 680,743 -0.01(-0.14%)
Jan 17, 2020 8.001 8.053 7.944 8.001 712,771 +0.06(+0.72%)
Jan 16, 2020 7.870 7.962 7.853 7.944 620,157 +0.10(+1.31%)
Jan 15, 2020 7.825 7.887 7.802 7.842 543,128 +0.02(+0.29%)
Jan 14, 2020 7.779 7.856 7.711 7.819 416,172 +0.05(+0.59%)
Jan 13, 2020 7.790 7.833 7.739 7.773 531,257 -0.04(-0.51%)
Jan 10, 2020 7.768 7.836 7.745 7.813 490,085 +0.06(+0.81%)
Jan 09, 2020 7.722 7.813 7.722 7.750 451,627 +0.03(+0.37%)
Jan 08, 2020 7.768 7.808 7.716 7.722 432,881 -0.03(-0.37%)
Jan 07, 2020 7.722 7.776 7.688 7.750 458,993 +0.02(+0.22%)
Jan 06, 2020 7.802 7.813 7.722 7.733 463,412 -0.07(-0.88%)
Jan 03, 2020 7.648 7.825 7.648 7.802 691,379 +0.09(+1.11%)
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.