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 )

17.84 -0.15 (-0.83%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 10, 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 31, 2021 9.313 9.373 9.180 9.250 339,448 -0.07(-0.75%)
Mar 30, 2021 9.348 9.432 9.264 9.320 223,939 +0.03(+0.30%)
Mar 29, 2021 9.463 9.463 9.203 9.292 448,493 -0.12(-1.23%)
Mar 26, 2021 9.258 9.422 9.163 9.408 299,235 +0.14(+1.55%)
Mar 25, 2021 8.878 9.272 8.878 9.265 237,815 +0.16(+1.80%)
Mar 24, 2021 9.183 9.374 9.067 9.101 975,198 -0.03(-0.37%)
Mar 23, 2021 9.115 9.203 9.064 9.135 268,697 -0.03(-0.30%)
Mar 22, 2021 9.169 9.203 9.040 9.163 315,600 +0.01(+0.15%)
Mar 19, 2021 8.869 9.183 8.869 9.149 554,172 +0.19(+2.13%)
Mar 18, 2021 9.156 9.176 8.938 8.958 209,699 -0.16(-1.79%)
Mar 17, 2021 9.060 9.183 9.053 9.122 203,053 +0.07(+0.83%)
Mar 16, 2021 9.176 9.224 8.965 9.047 317,053 -0.16(-1.70%)
Mar 15, 2021 9.149 9.224 9.115 9.203 295,948 +0.09(+0.97%)
Mar 12, 2021 9.101 9.169 9.053 9.115 283,540 +0.10(+1.06%)
Mar 11, 2021 8.992 9.074 8.879 9.019 309,048 +0.13(+1.46%)
Mar 10, 2021 8.951 9.094 8.890 8.890 377,230 +0.10(+1.16%)
Mar 09, 2021 8.849 8.924 8.767 8.788 314,266 -0.09(-1.00%)
Mar 08, 2021 8.760 8.951 8.604 8.876 385,287 +0.15(+1.72%)
Mar 05, 2021 8.692 8.771 8.317 8.726 345,587 +0.07(+0.87%)
Mar 04, 2021 8.883 8.972 8.563 8.651 299,093 -0.20(-2.31%)
Mar 03, 2021 8.829 8.961 8.784 8.856 234,436 +0.09(+1.01%)
Mar 02, 2021 8.706 8.774 8.604 8.767 217,123 +0.07(+0.86%)
Mar 01, 2021 8.672 8.774 8.576 8.692 205,750 +0.20(+2.33%)
Feb 26, 2021 8.631 8.638 8.351 8.494 454,133 +0.16(+1.88%)
Feb 25, 2021 8.344 8.829 8.310 8.338 342,075 -0.29(-3.32%)
Feb 24, 2021 8.249 8.665 8.188 8.624 527,728 +0.47(+5.77%)
Feb 23, 2021 8.317 8.317 8.058 8.154 410,801 -0.07(-0.91%)
Feb 22, 2021 8.219 8.280 8.126 8.229 121,331 +0.01(+0.17%)
Feb 19, 2021 8.256 8.284 8.147 8.215 148,737 -0.03(-0.41%)
Feb 18, 2021 8.249 8.269 8.167 8.249 145,347 -0.01(-0.08%)
Feb 17, 2021 8.242 8.317 8.147 8.256 84,130 +0.01(+0.08%)
Feb 16, 2021 8.201 8.331 8.160 8.249 139,832 +0.10(+1.26%)
Feb 12, 2021 8.222 8.269 8.079 8.147 186,288 -0.06(-0.75%)
Feb 11, 2021 8.106 8.290 8.079 8.208 497,660 +0.13(+1.60%)
Feb 10, 2021 8.147 8.147 7.997 8.079 343,853 +0.10(+1.20%)
Feb 09, 2021 7.874 8.044 7.833 7.983 257,094 +0.04(+0.52%)
Feb 08, 2021 7.970 8.065 7.820 7.942 272,345 +0.01(+0.17%)
Feb 05, 2021 7.840 7.956 7.772 7.929 191,422 +0.12(+1.57%)
Feb 04, 2021 7.806 7.940 7.787 7.806 217,572 +0.03(+0.44%)
Feb 03, 2021 7.765 7.783 7.622 7.772 297,808 -0.03(-0.35%)
Feb 02, 2021 7.533 7.867 7.465 7.799 379,348 +0.36(+4.86%)
Feb 01, 2021 7.363 7.491 7.315 7.438 188,689 +0.10(+1.39%)
Jan 29, 2021 7.499 7.552 7.192 7.335 280,459 -0.14(-1.91%)
Jan 28, 2021 7.608 7.663 7.445 7.479 209,061 -0.03(-0.45%)
Jan 27, 2021 7.629 7.697 7.475 7.513 294,746 -0.12(-1.61%)
Jan 26, 2021 7.649 7.714 7.581 7.635 152,494 +0.03(+0.45%)
Jan 25, 2021 7.629 7.792 7.547 7.601 207,161 -0.07(-0.89%)
Jan 22, 2021 7.629 7.690 7.540 7.670 189,369 +0.05(+0.63%)
Jan 21, 2021 7.676 7.792 7.601 7.622 286,070 -0.07(-0.89%)
Jan 20, 2021 7.642 7.785 7.601 7.690 251,608 +0.09(+1.17%)
Jan 19, 2021 7.710 7.744 7.567 7.601 286,918 -0.07(-0.89%)
Jan 15, 2021 7.697 7.731 7.581 7.670 237,041 +0.03(+0.45%)
Jan 14, 2021 7.465 7.683 7.465 7.635 246,762 +0.18(+2.47%)
Jan 13, 2021 7.349 7.526 7.349 7.451 206,548 +0.13(+1.77%)
Jan 12, 2021 7.288 7.390 7.275 7.322 181,847 +0.05(+0.66%)
Jan 11, 2021 7.363 7.424 7.226 7.274 164,381 -0.14(-1.84%)
Jan 08, 2021 7.404 7.451 7.295 7.410 259,337 +0.03(+0.37%)
Jan 07, 2021 7.342 7.438 7.322 7.383 200,753 +0.10(+1.31%)
Jan 06, 2021 7.186 7.356 7.172 7.288 270,200 +0.16(+2.30%)
Jan 05, 2021 6.988 7.233 6.974 7.124 413,440 +0.15(+2.15%)
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.