Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

17.99 +0.09 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 11.84 12.01 11.69 11.97 315,096 +0.13(+1.13%)
Nov 29, 2022 11.76 11.96 11.72 11.84 274,791 +0.04(+0.35%)
Nov 28, 2022 12.00 12.02 11.65 11.80 456,092 -0.20(-1.67%)
Nov 25, 2022 12.06 12.08 11.96 12.00 200,518 -0.01(-0.07%)
Nov 23, 2022 11.98 12.01 11.89 12.01 257,046 +0.00(+0.00%)
Nov 22, 2022 11.92 12.01 11.92 12.01 272,491 +0.07(+0.56%)
Nov 21, 2022 11.86 12.03 11.73 11.94 593,562 +0.18(+1.56%)
Nov 18, 2022 11.86 11.86 11.75 11.76 277,383 -0.04(-0.35%)
Nov 17, 2022 11.83 11.84 11.69 11.80 273,136 +0.04(+0.35%)
Nov 16, 2022 11.71 11.86 11.71 11.76 273,778 -0.04(-0.35%)
Nov 15, 2022 11.59 11.82 11.53 11.80 459,506 +0.37(+3.21%)
Nov 14, 2022 11.64 11.67 11.34 11.43 381,568 -0.17(-1.44%)
Nov 11, 2022 11.59 11.66 11.49 11.60 428,136 +0.08(+0.65%)
Nov 10, 2022 11.52 11.53 11.40 11.52 432,736 +0.28(+2.52%)
Nov 09, 2022 11.37 11.50 10.95 11.24 767,578 +0.69(+6.56%)
Nov 08, 2022 10.93 10.93 10.46 10.55 350,433 -0.33(-2.99%)
Nov 07, 2022 10.45 10.87 10.45 10.87 384,397 +0.41(+3.90%)
Nov 04, 2022 10.36 10.62 10.33 10.46 223,969 +0.18(+1.78%)
Nov 03, 2022 10.24 10.40 10.12 10.28 322,524 -0.10(-0.96%)
Nov 02, 2022 10.62 10.62 10.36 10.38 398,683 -0.21(-1.97%)
Nov 01, 2022 10.56 10.62 10.41 10.59 168,366 +0.13(+1.20%)
Oct 31, 2022 10.50 10.55 10.40 10.46 261,618 -0.06(-0.56%)
Oct 28, 2022 10.45 10.55 10.42 10.52 213,211 +0.19(+1.86%)
Oct 27, 2022 10.47 10.58 10.31 10.33 228,239 -0.02(-0.16%)
Oct 26, 2022 10.49 10.50 10.32 10.35 260,317 -0.04(-0.40%)
Oct 25, 2022 10.25 10.45 10.06 10.39 343,188 +0.18(+1.80%)
Oct 24, 2022 10.22 10.28 10.05 10.20 221,863 +0.03(+0.25%)
Oct 21, 2022 10.25 10.25 10.03 10.18 190,801 -0.02(-0.16%)
Oct 20, 2022 10.25 10.37 10.14 10.20 204,257 +0.03(+0.33%)
Oct 19, 2022 10.29 10.30 10.07 10.16 142,897 -0.13(-1.30%)
Oct 18, 2022 10.28 10.39 10.25 10.30 130,157 +0.12(+1.15%)
Oct 17, 2022 10.11 10.28 10.08 10.18 278,253 +0.11(+1.08%)
Oct 14, 2022 10.16 10.26 10.01 10.07 213,296 +0.01(+0.08%)
Oct 13, 2022 9.721 10.08 9.596 10.06 234,664 +0.19(+1.94%)
Oct 12, 2022 9.813 9.954 9.704 9.871 242,188 +0.12(+1.20%)
Oct 11, 2022 9.646 9.871 9.537 9.754 366,430 +0.09(+0.95%)
Oct 10, 2022 9.763 9.933 9.662 9.662 194,019 -0.15(-1.53%)
Oct 07, 2022 9.804 10.05 9.738 9.813 398,083 -0.07(-0.68%)
Oct 06, 2022 10.01 10.14 9.871 9.879 205,361 -0.13(-1.25%)
Oct 05, 2022 10.11 10.11 9.821 10.00 327,092 -0.16(-1.56%)
Oct 04, 2022 9.954 10.20 9.871 10.16 292,790 +0.49(+5.09%)
Oct 03, 2022 9.612 9.796 9.362 9.671 432,637 +0.13(+1.40%)
Sep 30, 2022 9.587 9.829 9.537 9.537 338,051 -0.10(-1.04%)
Sep 29, 2022 10.10 10.11 9.531 9.637 561,363 -0.48(-4.70%)
Sep 28, 2022 10.10 10.16 9.937 10.11 330,540 +0.10(+0.97%)
Sep 27, 2022 9.879 10.25 9.879 10.02 664,989 +0.19(+1.97%)
Sep 26, 2022 10.12 10.18 9.685 9.822 889,573 -0.40(-3.87%)
Sep 23, 2022 10.41 10.45 10.10 10.22 658,229 -0.36(-3.36%)
Sep 22, 2022 10.96 10.99 10.55 10.57 372,600 -0.39(-3.53%)
Sep 21, 2022 11.08 11.13 10.94 10.96 219,440 -0.08(-0.73%)
Sep 20, 2022 11.16 11.19 11.01 11.04 204,207 -0.12(-1.08%)
Sep 19, 2022 11.18 11.24 11.08 11.16 266,500 -0.02(-0.14%)
Sep 16, 2022 11.20 11.22 11.07 11.18 366,369 -0.09(-0.79%)
Sep 15, 2022 11.26 11.35 11.23 11.27 150,168 +0.01(+0.07%)
Sep 14, 2022 11.25 11.35 11.19 11.26 143,296 +0.01(+0.07%)
Sep 13, 2022 11.36 11.44 11.24 11.25 146,678 -0.19(-1.62%)
Sep 12, 2022 11.53 11.56 11.42 11.44 231,538 -0.03(-0.28%)
Sep 09, 2022 11.30 11.48 11.29 11.47 159,950 +0.19(+1.64%)
Sep 08, 2022 11.25 11.29 11.12 11.28 151,747 +0.07(+0.65%)
Sep 07, 2022 11.10 11.22 11.06 11.21 257,464 +0.13(+1.17%)
Sep 06, 2022 11.27 11.34 10.83 11.08 530,961 -0.40(-3.51%)
Sep 02, 2022 11.41 11.56 11.40 11.48 136,174 +0.10(+0.85%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.