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 )

17.87 -0.01 (-0.06%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 6, 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 (%)
Sep 28, 2018 8.131 8.170 8.073 8.087 421,877 -0.05(-0.65%)
Sep 27, 2018 8.136 8.179 8.111 8.140 478,587 +0.07(+0.84%)
Sep 26, 2018 8.101 8.134 8.058 8.073 322,662 -0.02(-0.29%)
Sep 25, 2018 8.148 8.148 8.077 8.096 221,258 +0.01(+0.12%)
Sep 24, 2018 8.106 8.172 8.082 8.087 128,181 -0.06(-0.76%)
Sep 21, 2018 8.177 8.196 8.125 8.148 348,707 +0.00(+0.00%)
Sep 20, 2018 8.205 8.205 8.130 8.148 183,183 -0.03(-0.41%)
Sep 19, 2018 8.186 8.191 8.148 8.182 197,078 +0.05(+0.58%)
Sep 18, 2018 8.172 8.196 8.120 8.134 317,961 -0.02(-0.29%)
Sep 17, 2018 8.115 8.182 8.101 8.158 199,523 +0.04(+0.53%)
Sep 14, 2018 8.130 8.130 8.054 8.115 568,233 +0.09(+1.06%)
Sep 13, 2018 8.068 8.101 8.012 8.030 209,777 +0.01(+0.12%)
Sep 12, 2018 8.101 8.125 8.006 8.021 206,242 -0.05(-0.65%)
Sep 11, 2018 8.106 8.106 7.992 8.073 216,707 +0.00(+0.06%)
Sep 10, 2018 7.983 8.120 7.964 8.068 382,314 +0.11(+1.37%)
Sep 07, 2018 7.940 7.987 7.935 7.959 234,723 +0.00(+0.00%)
Sep 06, 2018 8.030 8.077 7.950 7.959 374,919 -0.09(-1.18%)
Sep 05, 2018 8.063 8.063 8.016 8.054 222,394 +0.02(+0.24%)
Sep 04, 2018 8.063 8.077 8.016 8.035 112,907 -0.01(-0.18%)
Aug 31, 2018 8.049 8.049 8.049 0 -0.01(-0.18%)
Aug 30, 2018 8.054 8.096 8.054 8.063 163,320 -0.01(-0.12%)
Aug 29, 2018 8.054 8.115 8.021 8.073 189,705 +0.01(+0.18%)
Aug 28, 2018 8.096 8.101 8.011 8.058 333,649 -0.02(-0.23%)
Aug 27, 2018 8.073 8.082 8.054 8.077 193,382 +0.00(+0.06%)
Aug 24, 2018 8.125 8.127 8.054 8.073 142,480 -0.02(-0.29%)
Aug 23, 2018 8.177 8.177 8.073 8.096 223,956 -0.09(-1.04%)
Aug 22, 2018 8.139 8.224 8.082 8.182 230,879 +0.06(+0.70%)
Aug 21, 2018 8.092 8.196 8.063 8.125 111,227 +0.06(+0.70%)
Aug 20, 2018 8.077 8.142 7.997 8.068 251,662 -0.03(-0.35%)
Aug 17, 2018 8.082 8.130 8.035 8.096 452,771 +0.00(+0.00%)
Aug 16, 2018 8.139 8.144 8.063 8.096 189,355 +0.00(+0.06%)
Aug 15, 2018 8.101 8.134 8.077 8.092 171,354 -0.01(-0.18%)
Aug 14, 2018 8.130 8.148 8.092 8.106 285,646 +0.01(+0.12%)
Aug 13, 2018 8.167 8.196 8.082 8.096 387,935 -0.07(-0.81%)
Aug 10, 2018 8.196 8.229 8.148 8.163 266,596 +0.00(+0.06%)
Aug 09, 2018 8.130 8.310 8.130 8.158 717,651 -0.27(-3.20%)
Aug 08, 2018 8.527 8.527 8.381 8.428 292,834 -0.09(-1.00%)
Aug 07, 2018 8.518 8.518 8.442 8.513 127,784 +0.04(+0.45%)
Aug 06, 2018 8.527 8.527 8.433 8.475 149,454 -0.01(-0.17%)
Aug 03, 2018 8.433 8.527 8.433 8.490 255,409 +0.02(+0.22%)
Aug 02, 2018 8.437 8.499 8.381 8.471 200,838 +0.03(+0.34%)
Aug 01, 2018 8.433 8.475 8.337 8.442 183,191 +0.02(+0.28%)
Jul 31, 2018 8.504 8.504 8.300 8.419 432,731 -0.04(-0.45%)
Jul 30, 2018 8.504 8.504 8.361 8.456 253,775 -0.00(-0.06%)
Jul 27, 2018 8.400 8.471 8.324 8.461 165,910 +0.10(+1.19%)
Jul 26, 2018 8.423 8.299 8.362 362,537 -0.06(-0.73%)
Jul 25, 2018 8.414 8.499 8.338 8.423 109,906 +0.00(+0.06%)
Jul 24, 2018 8.513 8.513 8.362 8.419 138,699 -0.04(-0.50%)
Jul 23, 2018 8.494 8.523 8.357 8.461 347,895 -0.02(-0.28%)
Jul 20, 2018 8.480 8.523 8.419 8.485 260,532 +0.03(+0.34%)
Jul 19, 2018 8.433 8.518 8.385 8.456 319,601 +0.05(+0.62%)
Jul 18, 2018 8.253 8.419 8.216 8.404 265,794 +0.17(+2.07%)
Jul 17, 2018 8.148 8.286 8.134 8.234 430,409 +0.14(+1.76%)
Jul 16, 2018 8.115 8.134 8.077 8.092 146,543 -0.04(-0.47%)
Jul 13, 2018 8.092 8.139 8.073 8.130 306,147 +0.03(+0.41%)
Jul 12, 2018 8.111 8.153 8.073 8.096 296,709 -0.02(-0.29%)
Jul 11, 2018 8.186 8.201 8.111 8.120 192,367 -0.05(-0.58%)
Jul 10, 2018 8.139 8.196 8.115 8.167 227,168 +0.05(+0.58%)
Jul 09, 2018 8.167 8.167 8.073 8.120 436,376 +0.01(+0.18%)
Jul 06, 2018 8.101 8.153 8.077 8.106 283,930 -0.01(-0.12%)
Jul 05, 2018 8.125 8.153 8.101 8.115 163,740 +0.02(+0.29%)
Jul 03, 2018 8.092 8.092 8.092 0 +0.02(+0.23%)
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.