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 (%)
Aug 31, 2017 8.022 8.044 7.966 8.018 84,197 -0.00(-0.05%)
Aug 30, 2017 8.053 8.053 7.970 8.022 114,125 -0.00(-0.05%)
Aug 29, 2017 8.061 8.061 7.988 8.027 134,747 -0.00(-0.05%)
Aug 28, 2017 8.022 8.061 7.979 8.031 142,509 +0.01(+0.16%)
Aug 25, 2017 8.014 8.022 7.970 8.018 27,177 +0.04(+0.54%)
Aug 24, 2017 7.961 8.013 7.944 7.975 52,481 +0.01(+0.11%)
Aug 23, 2017 7.957 8.009 7.914 7.966 65,203 -0.02(-0.27%)
Aug 22, 2017 7.931 7.988 7.923 7.988 64,156 +0.06(+0.71%)
Aug 21, 2017 7.949 7.949 7.892 7.931 42,795 +0.00(+0.00%)
Aug 18, 2017 7.888 7.988 7.888 7.931 42,260 +0.00(+0.05%)
Aug 17, 2017 7.975 7.988 7.888 7.927 126,399 -0.05(-0.60%)
Aug 16, 2017 7.988 7.988 7.893 7.975 84,481 +0.02(+0.22%)
Aug 15, 2017 8.005 8.009 7.845 7.957 299,676 -0.02(-0.27%)
Aug 14, 2017 7.966 8.018 7.953 7.979 134,205 +0.02(+0.27%)
Aug 11, 2017 8.035 8.035 7.953 7.957 199,335 -0.01(-0.16%)
Aug 10, 2017 7.970 8.035 7.953 7.970 158,879 +0.02(+0.22%)
Aug 09, 2017 7.996 8.031 7.953 7.953 382,884 -0.08(-0.97%)
Aug 08, 2017 8.057 8.057 7.996 8.031 87,992 -0.03(-0.32%)
Aug 07, 2017 8.022 8.061 7.953 8.057 339,122 +0.02(+0.22%)
Aug 04, 2017 8.061 8.061 8.027 8.040 194,462 -0.02(-0.27%)
Aug 03, 2017 7.996 8.079 7.996 8.061 306,988 +0.05(+0.59%)
Aug 02, 2017 8.053 8.061 8.009 8.014 161,634 -0.04(-0.48%)
Aug 01, 2017 8.018 8.083 7.996 8.053 167,718 +0.04(+0.54%)
Jul 31, 2017 8.022 8.040 8.005 8.009 113,407 -0.01(-0.11%)
Jul 28, 2017 8.014 8.040 8.005 8.018 162,144 +0.01(+0.16%)
Jul 27, 2017 7.970 8.018 7.966 8.005 183,119 +0.02(+0.22%)
Jul 26, 2017 7.983 8.018 7.966 7.988 102,376 +0.00(+0.00%)
Jul 25, 2017 7.892 8.009 7.892 7.988 189,197 +0.02(+0.27%)
Jul 24, 2017 7.888 7.979 7.888 7.966 316,141 +0.08(+0.99%)
Jul 21, 2017 7.780 7.940 7.780 7.888 209,072 +0.09(+1.11%)
Jul 20, 2017 7.866 7.940 7.801 7.801 534,973 -0.05(-0.66%)
Jul 19, 2017 7.910 7.940 7.845 7.853 238,333 -0.03(-0.33%)
Jul 18, 2017 7.832 7.949 7.832 7.879 278,975 +0.00(+0.00%)
Jul 17, 2017 7.910 7.979 7.879 7.879 197,272 -0.02(-0.22%)
Jul 14, 2017 7.897 7.910 7.875 7.897 109,545 +0.00(+0.05%)
Jul 13, 2017 7.888 7.910 7.879 7.892 206,381 +0.01(+0.16%)
Jul 12, 2017 7.901 7.931 7.866 7.879 221,501 +0.00(+0.00%)
Jul 11, 2017 7.849 7.901 7.836 7.879 229,036 +0.04(+0.55%)
Jul 10, 2017 7.888 7.910 7.806 7.836 194,612 -0.02(-0.22%)
Jul 07, 2017 7.840 7.905 7.823 7.853 69,608 +0.01(+0.17%)
Jul 06, 2017 7.888 7.931 7.840 7.840 59,830 -0.05(-0.66%)
Jul 05, 2017 7.858 7.931 7.845 7.892 252,580 -0.05(-0.60%)
Jul 03, 2017 7.862 7.953 7.827 7.940 159,746 +0.13(+1.72%)
Jun 30, 2017 7.806 7.884 7.806 7.806 254,405 -0.01(-0.11%)
Jun 29, 2017 7.862 7.949 7.767 7.814 368,463 -0.07(-0.88%)
Jun 28, 2017 7.888 7.931 7.850 7.884 354,481 -0.13(-1.62%)
Jun 27, 2017 8.018 8.018 7.975 8.014 408,225 +0.00(+0.05%)
Jun 26, 2017 7.970 8.018 7.953 8.009 889,637 +0.09(+1.15%)
Jun 23, 2017 7.953 7.975 7.910 7.918 512,994 -0.03(-0.44%)
Jun 22, 2017 7.931 7.962 7.892 7.953 804,325 +0.02(+0.19%)
Jun 21, 2017 7.931 7.970 7.871 7.938 431,918 -0.02(-0.19%)
Jun 20, 2017 7.871 7.979 7.715 7.953 792,722 +0.02(+0.27%)
Jun 19, 2017 7.923 7.944 7.871 7.931 464,158 +0.01(+0.11%)
Jun 16, 2017 7.888 7.943 7.888 7.923 421,750 +0.01(+0.16%)
Jun 15, 2017 7.910 7.918 7.845 7.910 1,225,176 +0.06(+0.77%)
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.