Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

17.92 +0.13 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 8.301 8.301 8.301 0 +0.21(+2.58%)
Mar 28, 2018 8.069 8.204 7.976 8.092 620,701 +0.23(+2.89%)
Mar 27, 2018 8.165 8.165 7.829 7.865 448,058 -0.27(-3.35%)
Mar 26, 2018 8.115 8.214 8.069 8.137 116,173 +0.12(+1.53%)
Mar 23, 2018 8.214 8.214 8.006 8.015 276,272 -0.18(-2.21%)
Mar 22, 2018 8.078 8.257 7.954 8.196 302,368 +0.05(+0.61%)
Mar 21, 2018 8.155 8.205 8.056 8.146 135,489 +0.02(+0.22%)
Mar 20, 2018 8.165 8.201 8.060 8.128 235,795 -0.04(-0.44%)
Mar 19, 2018 8.169 8.224 8.013 8.165 208,709 -0.03(-0.39%)
Mar 16, 2018 8.056 8.255 8.012 8.196 1,059,489 +0.19(+2.32%)
Mar 15, 2018 8.037 8.056 7.783 8.010 290,703 +0.01(+0.17%)
Mar 14, 2018 8.069 8.115 7.965 7.997 144,014 -0.06(-0.73%)
Mar 13, 2018 8.115 8.115 7.965 8.056 226,669 -0.02(-0.22%)
Mar 12, 2018 8.115 8.151 7.965 8.074 106,628 -0.02(-0.28%)
Mar 09, 2018 8.087 8.137 8.051 8.096 154,621 +0.06(+0.73%)
Mar 08, 2018 7.956 8.042 7.924 8.037 130,956 +0.11(+1.37%)
Mar 07, 2018 7.938 8.033 7.811 7.929 221,433 -0.01(-0.17%)
Mar 06, 2018 7.906 8.037 7.815 7.942 367,843 +0.06(+0.81%)
Mar 05, 2018 7.815 7.906 7.693 7.879 596,722 +0.15(+1.94%)
Mar 02, 2018 7.774 7.935 7.693 7.729 759,595 -0.04(-0.53%)
Mar 01, 2018 7.851 8.058 7.720 7.770 275,215 -0.07(-0.87%)
Feb 28, 2018 8.065 8.332 7.824 7.838 673,128 -0.05(-0.58%)
Feb 27, 2018 7.965 8.056 7.847 7.883 222,808 -0.08(-1.03%)
Feb 26, 2018 8.019 8.106 7.938 7.965 118,088 +0.00(+0.00%)
Feb 23, 2018 8.051 8.112 7.833 7.965 255,959 -0.02(-0.28%)
Feb 22, 2018 8.096 8.146 7.956 7.988 491,991 -0.06(-0.73%)
Feb 21, 2018 8.060 8.255 8.033 8.047 193,110 -0.02(-0.23%)
Feb 20, 2018 8.169 8.260 8.051 8.065 222,015 -0.15(-1.82%)
Feb 16, 2018 8.214 8.214 8.214 0 +0.11(+1.34%)
Feb 15, 2018 8.205 8.216 7.998 8.106 373,441 -0.06(-0.78%)
Feb 14, 2018 8.205 8.237 8.087 8.169 236,196 -0.08(-0.99%)
Feb 13, 2018 8.087 8.269 8.078 8.251 242,542 +0.12(+1.51%)
Feb 12, 2018 8.019 8.255 7.942 8.128 204,542 +0.17(+2.17%)
Feb 09, 2018 7.978 8.205 7.811 7.956 342,741 +0.01(+0.11%)
Feb 08, 2018 8.119 8.137 7.956 7.947 142,222 -0.15(-1.85%)
Feb 07, 2018 7.992 8.210 7.919 8.096 496,252 +0.10(+1.25%)
Feb 06, 2018 7.829 8.037 7.783 7.997 381,599 +0.11(+1.44%)
Feb 05, 2018 7.969 8.373 7.606 7.883 520,966 -0.11(-1.36%)
Feb 02, 2018 8.069 8.124 7.969 7.992 229,630 -0.13(-1.57%)
Feb 01, 2018 8.128 8.259 8.096 8.119 148,299 -0.03(-0.33%)
Jan 31, 2018 8.183 8.242 8.128 8.146 268,254 +0.00(+0.00%)
Jan 30, 2018 8.169 8.255 8.110 8.146 205,593 -0.03(-0.33%)
Jan 29, 2018 8.205 8.264 8.169 8.174 220,288 -0.05(-0.61%)
Jan 26, 2018 8.264 8.264 8.183 8.224 201,506 -0.04(-0.44%)
Jan 25, 2018 8.287 8.305 8.196 8.260 167,253 +0.01(+0.11%)
Jan 24, 2018 8.305 8.305 8.228 8.251 154,253 -0.01(-0.11%)
Jan 23, 2018 8.251 8.396 8.214 8.260 256,027 +0.03(+0.33%)
Jan 22, 2018 8.283 8.455 8.196 8.233 319,933 -0.05(-0.60%)
Jan 19, 2018 8.292 8.450 8.196 8.283 219,576 -0.01(-0.11%)
Jan 18, 2018 8.382 8.387 8.273 8.292 351,229 -0.04(-0.49%)
Jan 17, 2018 8.355 8.396 8.205 8.332 245,623 -0.02(-0.27%)
Jan 16, 2018 8.378 8.378 8.319 8.355 452,309 -0.03(-0.32%)
Jan 12, 2018 8.382 8.382 8.382 0 +0.02(+0.27%)
Jan 11, 2018 8.319 8.391 8.273 8.360 103,966 +0.07(+0.88%)
Jan 10, 2018 8.260 8.396 8.219 8.287 390,571 +0.01(+0.16%)
Jan 09, 2018 8.396 8.410 8.190 8.273 387,958 -0.11(-1.35%)
Jan 08, 2018 8.391 8.391 8.319 8.387 194,230 +0.01(+0.16%)
Jan 05, 2018 8.441 8.441 8.307 8.373 232,409 -0.05(-0.54%)
Jan 04, 2018 8.432 8.537 8.373 8.419 265,127 -0.03(-0.38%)
Jan 03, 2018 8.401 8.496 8.247 8.450 186,723 +0.06(+0.76%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.