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 )

17.29 -0.21 (-1.23%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 20, 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 9.806 9.806 9.669 9.669 315,484 -0.09(-0.89%)
Sep 29, 2021 9.691 9.799 9.669 9.756 329,557 +0.12(+1.27%)
Sep 28, 2021 9.752 9.787 9.619 9.633 357,986 -0.12(-1.22%)
Sep 27, 2021 9.780 9.844 9.675 9.752 302,308 -0.01(-0.07%)
Sep 24, 2021 9.724 9.822 9.719 9.759 225,976 +0.04(+0.36%)
Sep 23, 2021 9.731 9.829 9.724 9.724 246,963 +0.05(+0.51%)
Sep 22, 2021 9.668 9.759 9.633 9.675 241,132 +0.06(+0.66%)
Sep 21, 2021 9.542 9.675 9.542 9.612 162,119 +0.11(+1.11%)
Sep 20, 2021 9.486 9.570 9.360 9.507 401,935 -0.04(-0.44%)
Sep 17, 2021 9.514 9.682 9.514 9.549 884,022 +0.01(+0.07%)
Sep 16, 2021 9.619 9.647 9.486 9.542 352,462 -0.08(-0.87%)
Sep 15, 2021 9.570 9.668 9.514 9.626 447,419 +0.00(+0.00%)
Sep 14, 2021 9.619 9.675 9.598 9.626 186,216 +0.03(+0.29%)
Sep 13, 2021 9.689 9.689 9.584 9.598 277,677 -0.03(-0.29%)
Sep 10, 2021 9.654 9.696 9.626 9.626 114,900 -0.01(-0.15%)
Sep 09, 2021 9.584 9.668 9.570 9.640 209,619 +0.07(+0.73%)
Sep 08, 2021 9.577 9.693 9.570 9.570 130,002 -0.03(-0.29%)
Sep 07, 2021 9.801 9.801 9.598 9.598 190,533 -0.20(-2.00%)
Sep 03, 2021 9.808 9.838 9.745 9.794 165,394 +0.01(+0.14%)
Sep 02, 2021 9.710 9.801 9.662 9.780 220,326 +0.06(+0.65%)
Sep 01, 2021 9.745 9.791 9.689 9.717 129,161 +0.00(+0.00%)
Aug 31, 2021 9.675 9.780 9.612 9.717 229,376 +0.00(+0.00%)
Aug 30, 2021 9.921 9.921 9.689 9.717 175,280 -0.17(-1.70%)
Aug 27, 2021 9.829 9.928 9.806 9.886 195,947 +0.04(+0.43%)
Aug 26, 2021 9.815 9.914 9.794 9.844 94,131 -0.01(-0.07%)
Aug 25, 2021 9.752 9.956 9.752 9.851 198,712 +0.06(+0.64%)
Aug 24, 2021 9.844 9.914 9.780 9.787 161,100 -0.01(-0.14%)
Aug 23, 2021 9.794 9.893 9.717 9.801 214,134 +0.08(+0.79%)
Aug 20, 2021 9.465 9.759 9.451 9.724 152,114 +0.25(+2.59%)
Aug 19, 2021 9.710 9.774 9.451 9.479 359,733 -0.29(-3.01%)
Aug 18, 2021 9.780 9.921 9.745 9.773 141,985 -0.04(-0.36%)
Aug 17, 2021 9.858 9.867 9.717 9.808 177,469 -0.08(-0.85%)
Aug 16, 2021 9.935 9.990 9.851 9.893 127,013 -0.11(-1.12%)
Aug 13, 2021 9.984 10.03 9.921 10.00 225,372 -0.01(-0.07%)
Aug 12, 2021 10.00 10.02 9.921 10.01 218,007 +0.04(+0.35%)
Aug 11, 2021 9.928 10.00 9.815 9.977 493,860 +0.17(+1.72%)
Aug 10, 2021 9.717 9.815 9.703 9.808 129,166 +0.12(+1.23%)
Aug 09, 2021 9.815 9.815 9.668 9.689 221,132 -0.10(-1.00%)
Aug 06, 2021 9.724 9.808 9.626 9.787 310,472 +0.13(+1.38%)
Aug 05, 2021 9.591 9.815 9.591 9.654 700,674 +0.08(+0.88%)
Aug 04, 2021 9.458 9.668 9.395 9.570 779,507 +0.30(+3.25%)
Aug 03, 2021 9.339 9.360 9.198 9.269 164,407 -0.01(-0.15%)
Aug 02, 2021 9.360 9.451 9.269 9.283 161,412 -0.01(-0.08%)
Jul 30, 2021 9.395 9.430 9.241 9.290 407,633 -0.06(-0.60%)
Jul 29, 2021 9.430 9.430 9.318 9.346 274,382 -0.01(-0.15%)
Jul 28, 2021 9.402 9.440 9.346 9.360 266,820 -0.03(-0.30%)
Jul 27, 2021 9.374 9.437 9.339 9.388 224,859 -0.04(-0.45%)
Jul 26, 2021 9.367 9.444 9.339 9.430 147,483 +0.09(+0.98%)
Jul 23, 2021 9.423 9.444 9.325 9.339 127,861 -0.02(-0.22%)
Jul 22, 2021 9.409 9.465 9.318 9.360 126,991 -0.07(-0.74%)
Jul 21, 2021 9.507 9.570 9.374 9.430 149,877 -0.02(-0.22%)
Jul 20, 2021 9.149 9.486 9.135 9.451 417,287 +0.34(+3.77%)
Jul 19, 2021 9.241 9.241 8.946 9.107 315,127 -0.10(-1.07%)
Jul 16, 2021 9.262 9.356 9.220 9.206 215,749 -0.05(-0.53%)
Jul 15, 2021 9.339 9.416 9.220 9.255 360,954 -0.08(-0.90%)
Jul 14, 2021 9.458 9.507 9.276 9.339 209,440 -0.07(-0.75%)
Jul 13, 2021 9.451 9.521 9.353 9.409 340,081 -0.08(-0.81%)
Jul 12, 2021 9.381 9.514 9.367 9.486 170,155 +0.06(+0.67%)
Jul 09, 2021 9.332 9.468 9.269 9.423 270,836 +0.16(+1.74%)
Jul 08, 2021 9.198 9.290 9.083 9.262 213,314 +0.02(+0.23%)
Jul 07, 2021 9.395 9.451 9.206 9.241 193,742 -0.14(-1.49%)
Jul 06, 2021 9.360 9.402 9.346 9.381 223,833 +0.04(+0.38%)
Jul 02, 2021 9.290 9.360 9.262 9.346 195,557 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.