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 (%)
Sep 29, 2017 8.263 8.352 8.099 8.321 714,279 +0.05(+0.59%)
Sep 28, 2017 8.223 8.303 8.223 8.272 302,681 +0.13(+1.63%)
Sep 27, 2017 8.209 8.209 8.087 8.139 315,516 -0.02(-0.21%)
Sep 26, 2017 8.174 8.235 8.134 8.157 124,694 +0.01(+0.11%)
Sep 25, 2017 8.113 8.215 8.070 8.148 138,063 +0.04(+0.48%)
Sep 22, 2017 8.061 8.226 8.057 8.109 170,475 +0.03(+0.38%)
Sep 21, 2017 8.139 8.248 8.001 8.079 538,090 -0.11(-1.32%)
Sep 20, 2017 8.213 8.213 8.001 8.187 281,640 +0.17(+2.11%)
Sep 19, 2017 8.083 8.105 7.983 8.018 237,984 -0.06(-0.70%)
Sep 18, 2017 7.975 8.130 7.949 8.074 132,121 +0.10(+1.20%)
Sep 15, 2017 7.975 8.343 7.965 7.979 1,450,710 -0.04(-0.49%)
Sep 14, 2017 7.975 8.027 7.949 8.018 248,787 +0.03(+0.43%)
Sep 13, 2017 7.983 8.009 7.975 7.983 257,815 -0.03(-0.38%)
Sep 12, 2017 8.014 8.014 7.949 8.014 174,788 -0.03(-0.32%)
Sep 11, 2017 7.966 8.105 7.965 8.040 320,375 +0.10(+1.31%)
Sep 08, 2017 8.061 8.061 7.888 7.936 107,314 -0.08(-0.97%)
Sep 07, 2017 8.018 8.049 7.975 8.014 45,130 +0.04(+0.54%)
Sep 06, 2017 7.988 8.048 7.966 7.970 62,548 +0.01(+0.11%)
Sep 05, 2017 7.988 8.018 7.962 7.962 104,240 -0.06(-0.70%)
Sep 01, 2017 8.057 8.057 8.018 8.018 64,569 +0.00(+0.00%)
Aug 31, 2017 8.022 8.044 7.966 8.018 84,197 -0.00(-0.05%)
Aug 30, 2017 8.053 8.053 7.970 8.022 114,125 -0.00(-0.05%)
Aug 29, 2017 8.061 8.061 7.988 8.027 134,747 -0.00(-0.05%)
Aug 28, 2017 8.022 8.061 7.979 8.031 142,509 +0.01(+0.16%)
Aug 25, 2017 8.014 8.022 7.970 8.018 27,177 +0.04(+0.54%)
Aug 24, 2017 7.961 8.013 7.944 7.975 52,481 +0.01(+0.11%)
Aug 23, 2017 7.957 8.009 7.914 7.966 65,203 -0.02(-0.27%)
Aug 22, 2017 7.931 7.988 7.923 7.988 64,156 +0.06(+0.71%)
Aug 21, 2017 7.949 7.949 7.892 7.931 42,795 +0.00(+0.00%)
Aug 18, 2017 7.888 7.988 7.888 7.931 42,260 +0.00(+0.05%)
Aug 17, 2017 7.975 7.988 7.888 7.927 126,399 -0.05(-0.60%)
Aug 16, 2017 7.988 7.988 7.893 7.975 84,481 +0.02(+0.22%)
Aug 15, 2017 8.005 8.009 7.845 7.957 299,676 -0.02(-0.27%)
Aug 14, 2017 7.966 8.018 7.953 7.979 134,205 +0.02(+0.27%)
Aug 11, 2017 8.035 8.035 7.953 7.957 199,335 -0.01(-0.16%)
Aug 10, 2017 7.970 8.035 7.953 7.970 158,879 +0.02(+0.22%)
Aug 09, 2017 7.996 8.031 7.953 7.953 382,884 -0.08(-0.97%)
Aug 08, 2017 8.057 8.057 7.996 8.031 87,992 -0.03(-0.32%)
Aug 07, 2017 8.022 8.061 7.953 8.057 339,122 +0.02(+0.22%)
Aug 04, 2017 8.061 8.061 8.027 8.040 194,462 -0.02(-0.27%)
Aug 03, 2017 7.996 8.079 7.996 8.061 306,988 +0.05(+0.59%)
Aug 02, 2017 8.053 8.061 8.009 8.014 161,634 -0.04(-0.48%)
Aug 01, 2017 8.018 8.083 7.996 8.053 167,718 +0.04(+0.54%)
Jul 31, 2017 8.022 8.040 8.005 8.009 113,407 -0.01(-0.11%)
Jul 28, 2017 8.014 8.040 8.005 8.018 162,144 +0.01(+0.16%)
Jul 27, 2017 7.970 8.018 7.966 8.005 183,119 +0.02(+0.22%)
Jul 26, 2017 7.983 8.018 7.966 7.988 102,376 +0.00(+0.00%)
Jul 25, 2017 7.892 8.009 7.892 7.988 189,197 +0.02(+0.27%)
Jul 24, 2017 7.888 7.979 7.888 7.966 316,141 +0.08(+0.99%)
Jul 21, 2017 7.780 7.940 7.780 7.888 209,072 +0.09(+1.11%)
Jul 20, 2017 7.866 7.940 7.801 7.801 534,973 -0.05(-0.66%)
Jul 19, 2017 7.910 7.940 7.845 7.853 238,333 -0.03(-0.33%)
Jul 18, 2017 7.832 7.949 7.832 7.879 278,975 +0.00(+0.00%)
Jul 17, 2017 7.910 7.979 7.879 7.879 197,272 -0.02(-0.22%)
Jul 14, 2017 7.897 7.910 7.875 7.897 109,545 +0.00(+0.05%)
Jul 13, 2017 7.888 7.910 7.879 7.892 206,381 +0.01(+0.16%)
Jul 12, 2017 7.901 7.931 7.866 7.879 221,501 +0.00(+0.00%)
Jul 11, 2017 7.849 7.901 7.836 7.879 229,036 +0.04(+0.55%)
Jul 10, 2017 7.888 7.910 7.806 7.836 194,612 -0.02(-0.22%)
Jul 07, 2017 7.840 7.905 7.823 7.853 69,608 +0.01(+0.17%)
Jul 06, 2017 7.888 7.931 7.840 7.840 59,830 -0.05(-0.66%)
Jul 05, 2017 7.858 7.931 7.845 7.892 252,580 -0.05(-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 Livermore.com & California Media Partners, LLC. All rights reserved.