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 )

17.89 +0.01 (+0.06%)
Streaming Delayed Price Updated: 1:17 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 30, 2021 10.07 10.07 9.926 9.926 307,315 -0.09(-0.89%)
Sep 29, 2021 9.948 10.06 9.926 10.02 321,023 +0.13(+1.27%)
Sep 28, 2021 10.01 10.05 9.875 9.889 348,716 -0.12(-1.22%)
Sep 27, 2021 10.04 10.11 9.932 10.01 294,480 -0.01(-0.07%)
Sep 24, 2021 9.983 10.08 9.978 10.02 220,124 +0.04(+0.36%)
Sep 23, 2021 9.990 10.09 9.983 9.983 240,567 +0.05(+0.51%)
Sep 22, 2021 9.925 10.02 9.889 9.932 234,888 +0.06(+0.66%)
Sep 21, 2021 9.796 9.932 9.796 9.868 157,921 +0.11(+1.11%)
Sep 20, 2021 9.738 9.824 9.609 9.760 391,527 -0.04(-0.44%)
Sep 17, 2021 9.767 9.940 9.767 9.803 861,130 +0.01(+0.07%)
Sep 16, 2021 9.875 9.904 9.738 9.796 343,335 -0.09(-0.87%)
Sep 15, 2021 9.824 9.925 9.767 9.882 435,833 +0.00(+0.00%)
Sep 14, 2021 9.875 9.932 9.853 9.882 181,394 +0.03(+0.29%)
Sep 13, 2021 9.947 9.947 9.839 9.853 270,487 -0.03(-0.29%)
Sep 10, 2021 9.911 9.954 9.882 9.882 111,924 -0.01(-0.15%)
Sep 09, 2021 9.839 9.925 9.824 9.896 204,191 +0.07(+0.73%)
Sep 08, 2021 9.832 9.950 9.824 9.824 126,635 -0.03(-0.29%)
Sep 07, 2021 10.06 10.06 9.853 9.853 185,599 -0.20(-2.00%)
Sep 03, 2021 10.07 10.10 10.00 10.05 161,111 +0.01(+0.14%)
Sep 02, 2021 9.968 10.06 9.919 10.04 214,621 +0.06(+0.65%)
Sep 01, 2021 10.00 10.05 9.947 9.976 125,817 +0.00(+0.00%)
Aug 31, 2021 9.932 10.04 9.868 9.976 223,436 +0.00(+0.00%)
Aug 30, 2021 10.18 10.18 9.947 9.976 170,741 -0.17(-1.70%)
Aug 27, 2021 10.09 10.19 10.07 10.15 190,873 +0.04(+0.43%)
Aug 26, 2021 10.08 10.18 10.05 10.11 91,693 -0.01(-0.07%)
Aug 25, 2021 10.01 10.22 10.01 10.11 193,566 +0.06(+0.64%)
Aug 24, 2021 10.11 10.18 10.04 10.05 156,928 -0.01(-0.14%)
Aug 23, 2021 10.05 10.16 9.976 10.06 208,589 +0.08(+0.79%)
Aug 20, 2021 9.717 10.02 9.702 9.983 148,175 +0.25(+2.59%)
Aug 19, 2021 9.968 10.03 9.702 9.731 350,418 -0.30(-3.01%)
Aug 18, 2021 10.04 10.18 10.00 10.03 138,309 -0.04(-0.36%)
Aug 17, 2021 10.12 10.13 9.976 10.07 172,874 -0.09(-0.85%)
Aug 16, 2021 10.20 10.26 10.11 10.16 123,724 -0.12(-1.12%)
Aug 13, 2021 10.25 10.29 10.18 10.27 219,536 -0.01(-0.07%)
Aug 12, 2021 10.27 10.29 10.18 10.28 212,362 +0.04(+0.35%)
Aug 11, 2021 10.19 10.27 10.08 10.24 481,072 +0.17(+1.72%)
Aug 10, 2021 9.976 10.08 9.961 10.07 125,821 +0.12(+1.23%)
Aug 09, 2021 10.08 10.08 9.925 9.947 215,406 -0.10(-1.00%)
Aug 06, 2021 9.983 10.07 9.882 10.05 302,433 +0.14(+1.38%)
Aug 05, 2021 9.846 10.08 9.846 9.911 682,530 +0.09(+0.88%)
Aug 04, 2021 9.709 9.925 9.645 9.824 759,321 +0.31(+3.25%)
Aug 03, 2021 9.587 9.609 9.443 9.515 160,150 -0.01(-0.15%)
Aug 02, 2021 9.609 9.702 9.515 9.529 157,232 -0.01(-0.08%)
Jul 30, 2021 9.645 9.681 9.486 9.537 397,078 -0.06(-0.60%)
Jul 29, 2021 9.681 9.681 9.565 9.594 267,277 -0.01(-0.15%)
Jul 28, 2021 9.652 9.691 9.594 9.609 259,911 -0.03(-0.30%)
Jul 27, 2021 9.623 9.688 9.587 9.637 219,036 -0.04(-0.45%)
Jul 26, 2021 9.616 9.695 9.587 9.681 143,663 +0.09(+0.98%)
Jul 23, 2021 9.673 9.695 9.573 9.587 124,550 -0.02(-0.22%)
Jul 22, 2021 9.659 9.717 9.565 9.609 123,702 -0.07(-0.74%)
Jul 21, 2021 9.760 9.824 9.623 9.681 145,996 -0.02(-0.22%)
Jul 20, 2021 9.393 9.738 9.378 9.702 406,481 +0.35(+3.77%)
Jul 19, 2021 9.486 9.486 9.184 9.349 306,966 -0.10(-1.07%)
Jul 16, 2021 9.508 9.605 9.465 9.450 210,162 -0.05(-0.53%)
Jul 15, 2021 9.587 9.666 9.465 9.501 351,607 -0.09(-0.90%)
Jul 14, 2021 9.709 9.760 9.522 9.587 204,017 -0.07(-0.75%)
Jul 13, 2021 9.702 9.774 9.601 9.659 331,275 -0.08(-0.81%)
Jul 12, 2021 9.630 9.767 9.616 9.738 165,749 +0.06(+0.67%)
Jul 09, 2021 9.580 9.720 9.515 9.673 263,823 +0.17(+1.74%)
Jul 08, 2021 9.443 9.537 9.325 9.508 207,790 +0.02(+0.23%)
Jul 07, 2021 9.645 9.702 9.450 9.486 188,725 -0.14(-1.49%)
Jul 06, 2021 9.609 9.652 9.594 9.630 218,037 +0.04(+0.38%)
Jul 02, 2021 9.537 9.609 9.508 9.594 190,493 +0.06(+0.60%)
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.