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 )

17.63 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2021 9.522 9.587 9.472 9.537 218,048 +0.03(+0.30%)
Jun 30, 2021 9.580 9.580 9.407 9.508 517,403 -0.04(-0.45%)
Jun 29, 2021 9.630 9.659 9.522 9.551 338,327 -0.01(-0.15%)
Jun 28, 2021 9.572 9.635 9.460 9.565 338,332 -0.01(-0.07%)
Jun 25, 2021 9.663 9.674 9.544 9.572 371,996 -0.08(-0.80%)
Jun 24, 2021 9.649 9.656 9.600 9.649 303,436 +0.05(+0.51%)
Jun 23, 2021 9.628 9.635 9.551 9.600 154,958 +0.04(+0.37%)
Jun 22, 2021 9.635 9.646 9.509 9.565 230,384 -0.05(-0.51%)
Jun 21, 2021 9.446 9.628 9.439 9.614 286,243 +0.18(+1.93%)
Jun 18, 2021 9.495 9.572 9.317 9.432 983,013 -0.03(-0.30%)
Jun 17, 2021 9.649 9.678 9.404 9.460 442,562 -0.19(-1.96%)
Jun 16, 2021 9.621 9.663 9.551 9.649 373,542 +0.05(+0.51%)
Jun 15, 2021 9.678 9.706 9.586 9.600 313,228 -0.04(-0.36%)
Jun 14, 2021 9.748 9.776 9.579 9.635 480,032 -0.13(-1.29%)
Jun 11, 2021 9.685 9.790 9.685 9.762 251,508 +0.12(+1.24%)
Jun 10, 2021 9.741 9.755 9.635 9.642 377,390 -0.07(-0.72%)
Jun 09, 2021 9.706 9.734 9.685 9.713 220,606 +0.01(+0.14%)
Jun 08, 2021 9.642 9.762 9.642 9.699 244,197 +0.04(+0.44%)
Jun 07, 2021 9.706 9.741 9.656 9.656 147,819 -0.02(-0.22%)
Jun 04, 2021 9.699 9.734 9.642 9.678 183,113 +0.02(+0.22%)
Jun 03, 2021 9.656 9.713 9.607 9.656 222,966 +0.01(+0.07%)
Jun 02, 2021 9.572 9.656 9.509 9.649 297,875 +0.13(+1.32%)
Jun 01, 2021 9.509 9.600 9.460 9.523 317,843 +0.09(+0.97%)
May 28, 2021 9.397 9.516 9.383 9.432 287,871 +0.04(+0.37%)
May 27, 2021 9.327 9.418 9.299 9.397 270,324 +0.11(+1.13%)
May 26, 2021 9.159 9.347 9.138 9.292 316,494 +0.18(+2.00%)
May 25, 2021 9.537 9.593 9.082 9.110 1,366,525 -0.40(-4.20%)
May 24, 2021 9.537 9.565 9.481 9.509 231,126 -0.03(-0.29%)
May 21, 2021 9.663 9.670 9.488 9.537 123,755 -0.07(-0.73%)
May 20, 2021 9.586 9.642 9.537 9.607 119,464 +0.04(+0.37%)
May 19, 2021 9.460 9.586 9.404 9.572 247,472 +0.06(+0.66%)
May 18, 2021 9.495 9.614 9.460 9.509 232,424 +0.04(+0.44%)
May 17, 2021 9.362 9.502 9.334 9.467 176,294 +0.14(+1.50%)
May 14, 2021 9.320 9.362 9.222 9.327 358,435 +0.14(+1.53%)
May 13, 2021 9.019 9.250 9.019 9.187 295,603 +0.17(+1.86%)
May 12, 2021 9.215 9.285 8.956 9.019 357,366 -0.20(-2.20%)
May 11, 2021 9.348 9.369 9.180 9.222 340,737 -0.20(-2.16%)
May 10, 2021 9.642 9.692 9.425 9.425 203,459 -0.15(-1.54%)
May 07, 2021 9.467 9.607 9.436 9.572 202,213 +0.13(+1.41%)
May 06, 2021 9.579 9.621 9.292 9.439 381,622 -0.17(-1.75%)
May 05, 2021 9.614 9.670 9.495 9.607 211,107 +0.01(+0.15%)
May 04, 2021 9.670 9.699 9.572 9.593 149,850 -0.08(-0.80%)
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.