Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

17.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 4.753 4.923 4.480 4.790 1,481,188 +0.13(+2.73%)
Apr 29, 2020 4.353 4.687 4.353 4.662 875,263 +0.41(+9.56%)
Apr 28, 2020 4.583 4.735 4.250 4.256 1,051,254 -0.21(-4.76%)
Apr 27, 2020 4.341 4.608 4.189 4.468 1,250,644 +0.21(+4.84%)
Apr 24, 2020 3.642 4.347 3.588 4.262 2,596,402 +0.87(+25.58%)
Apr 23, 2020 3.557 3.564 3.357 3.394 709,035 -0.11(-3.12%)
Apr 22, 2020 3.685 3.733 3.412 3.503 462,641 -0.10(-2.70%)
Apr 21, 2020 3.551 3.655 3.418 3.600 741,473 -0.03(-0.84%)
Apr 20, 2020 3.697 3.837 3.503 3.630 772,483 -0.18(-4.78%)
Apr 17, 2020 3.697 4.001 3.642 3.812 1,198,377 +0.29(+8.09%)
Apr 16, 2020 3.503 3.570 3.400 3.527 483,185 +0.09(+2.65%)
Apr 15, 2020 3.764 3.764 3.345 3.436 1,420,933 -0.36(-9.58%)
Apr 14, 2020 3.855 3.982 3.733 3.800 712,284 -0.01(-0.32%)
Apr 13, 2020 3.782 3.837 3.369 3.812 1,451,041 +0.07(+1.78%)
Apr 09, 2020 3.533 4.036 3.533 3.746 1,842,783 +0.36(+10.57%)
Apr 08, 2020 3.205 3.551 3.126 3.387 1,047,352 +0.20(+6.29%)
Apr 07, 2020 2.902 3.230 2.835 3.187 1,117,307 +0.53(+19.86%)
Apr 06, 2020 2.835 3.120 2.629 2.659 1,184,593 -0.06(-2.23%)
Apr 03, 2020 2.932 2.993 2.610 2.720 947,500 -0.22(-7.44%)
Apr 02, 2020 3.017 3.047 2.841 2.938 842,946 -0.07(-2.22%)
Apr 01, 2020 3.108 3.151 2.859 3.005 942,278 -0.16(-5.17%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.