Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

17.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
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%)
May 03, 2021 9.741 9.776 9.670 9.670 141,927 +0.03(+0.29%)
Apr 30, 2021 9.790 9.797 9.628 9.642 147,696 -0.15(-1.50%)
Apr 29, 2021 9.790 9.797 9.706 9.790 219,110 +0.04(+0.43%)
Apr 28, 2021 9.706 9.790 9.692 9.748 260,414 +0.06(+0.58%)
Apr 27, 2021 9.699 9.720 9.649 9.692 148,154 +0.06(+0.65%)
Apr 26, 2021 9.586 9.699 9.586 9.628 139,685 +0.05(+0.51%)
Apr 23, 2021 9.488 9.667 9.460 9.579 185,084 +0.14(+1.48%)
Apr 22, 2021 9.600 9.663 9.439 9.439 444,049 -0.21(-2.18%)
Apr 21, 2021 9.495 9.685 9.495 9.649 240,426 +0.04(+0.44%)
Apr 20, 2021 9.692 9.724 9.502 9.607 266,427 -0.06(-0.65%)
Apr 19, 2021 9.628 9.720 9.544 9.670 295,787 +0.06(+0.58%)
Apr 16, 2021 9.558 9.674 9.551 9.614 383,583 +0.09(+0.96%)
Apr 15, 2021 9.481 9.565 9.446 9.523 179,871 +0.04(+0.44%)
Apr 14, 2021 9.600 9.632 9.467 9.481 244,742 -0.09(-0.95%)
Apr 13, 2021 9.656 9.656 9.551 9.572 152,335 -0.07(-0.73%)
Apr 12, 2021 9.670 9.678 9.586 9.642 127,286 -0.01(-0.07%)
Apr 09, 2021 9.600 9.678 9.600 9.649 186,511 +0.06(+0.58%)
Apr 08, 2021 9.558 9.642 9.558 9.593 191,282 +0.04(+0.37%)
Apr 07, 2021 9.565 9.653 9.523 9.558 297,756 +0.09(+0.96%)
Apr 06, 2021 9.502 9.516 9.390 9.467 284,405 +0.03(+0.30%)
Apr 05, 2021 9.460 9.523 9.432 9.439 249,112 +0.06(+0.67%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.