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
Markets:
Overview
News
Currencies
International
Treasuries

Chicago Atlantic BDC, Inc. - Common Stock (NQ:LIEN)

10.31 +0.03 (+0.29%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jul 28, 2025 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 (%)
Jul 25, 2025 10.31 10.45 10.24 10.28 34,031 -0.03(-0.29%)
Jul 24, 2025 10.40 10.40 10.30 10.31 21,542 -0.09(-0.87%)
Jul 23, 2025 10.51 10.55 10.37 10.40 20,110 -0.23(-2.16%)
Jul 22, 2025 10.51 10.63 10.30 10.63 39,799 +0.22(+2.11%)
Jul 21, 2025 10.27 10.45 10.27 10.41 29,395 +0.01(+0.10%)
Jul 18, 2025 10.35 10.48 10.29 10.40 23,981 -0.06(-0.57%)
Jul 17, 2025 10.48 10.50 10.40 10.46 15,555 -0.01(-0.14%)
Jul 16, 2025 10.37 10.50 10.37 10.47 23,223 -0.09(-0.85%)
Jul 15, 2025 10.51 10.65 10.36 10.56 49,614 +0.05(+0.52%)
Jul 14, 2025 10.75 10.86 10.50 10.51 15,888 -0.20(-1.88%)
Jul 11, 2025 10.89 10.93 10.54 10.71 19,354 -0.14(-1.27%)
Jul 10, 2025 10.58 10.89 10.58 10.85 17,204 +0.31(+2.94%)
Jul 09, 2025 10.71 10.82 10.54 10.54 14,842 -0.32(-2.95%)
Jul 08, 2025 10.56 10.88 10.31 10.86 41,877 +0.12(+1.13%)
Jul 07, 2025 10.22 10.79 10.22 10.74 50,360 +0.52(+5.09%)
Jul 03, 2025 10.12 10.33 10.11 10.22 15,276 +0.00(+0.00%)
Jul 02, 2025 10.33 10.53 10.02 10.22 86,065 -0.12(-1.16%)
Jul 01, 2025 10.44 10.58 10.27 10.34 39,359 -0.01(-0.10%)
Jun 30, 2025 10.11 10.40 10.10 10.35 76,929 +0.25(+2.48%)
Jun 27, 2025 10.38 10.67 9.790 10.10 131,486 -0.50(-4.72%)
Jun 26, 2025 9.883 10.82 9.844 10.60 327,175 +0.79(+8.10%)
Jun 25, 2025 9.524 9.835 9.524 9.805 37,531 +0.12(+1.20%)
Jun 24, 2025 9.602 9.825 9.506 9.689 64,648 +0.05(+0.50%)
Jun 23, 2025 9.486 9.704 9.486 9.641 31,785 +0.23(+2.47%)
Jun 20, 2025 9.776 9.970 9.408 9.408 130,399 -0.33(-3.38%)
Jun 18, 2025 9.738 9.796 9.612 9.738 31,144 +0.06(+0.60%)
Jun 17, 2025 9.689 9.738 9.612 9.680 47,557 +0.04(+0.40%)
Jun 16, 2025 9.641 9.738 9.554 9.641 28,980 -0.03(-0.30%)
Jun 13, 2025 9.731 9.786 9.539 9.670 29,458 -0.14(-1.38%)
Jun 12, 2025 9.786 9.805 9.660 9.805 24,375 +0.04(+0.40%)
Jun 11, 2025 9.805 9.805 9.660 9.767 10,915 +0.01(+0.15%)
Jun 10, 2025 9.689 9.797 9.583 9.752 23,198 +0.31(+3.23%)
Jun 09, 2025 10.08 10.10 9.399 9.447 126,169 -0.57(-5.71%)
Jun 06, 2025 9.912 10.32 9.902 10.02 20,197 +0.15(+1.47%)
Jun 05, 2025 9.747 10.08 9.747 9.873 10,763 +0.04(+0.44%)
Jun 04, 2025 10.08 10.08 9.767 9.830 19,836 -0.25(-2.45%)
Jun 03, 2025 10.15 10.15 9.825 10.08 20,036 +0.06(+0.58%)
Jun 02, 2025 9.912 10.11 9.864 10.02 27,099 +0.19(+1.97%)
May 30, 2025 9.990 10.22 9.776 9.825 24,606 -0.07(-0.69%)
May 29, 2025 9.835 9.980 9.718 9.893 51,725 +0.08(+0.79%)
May 28, 2025 9.970 10.22 9.805 9.815 37,731 -0.11(-1.07%)
May 27, 2025 9.902 10.08 9.789 9.922 22,395 +0.07(+0.69%)
May 23, 2025 10.29 10.29 9.786 9.854 46,268 -0.17(-1.74%)
May 22, 2025 10.14 10.20 9.859 10.03 45,035 -0.07(-0.67%)
May 21, 2025 10.06 10.13 9.893 10.10 24,892 -0.10(-0.95%)
May 20, 2025 10.07 10.25 9.864 10.19 93,532 +0.28(+2.84%)
May 19, 2025 10.10 10.18 9.641 9.912 89,313 +0.12(+1.19%)
May 16, 2025 9.815 10.08 9.689 9.796 61,203 +0.19(+2.02%)
May 15, 2025 9.592 9.883 9.563 9.602 139,504 +0.17(+1.85%)
May 14, 2025 9.767 9.767 9.418 9.428 51,277 -0.14(-1.48%)
May 13, 2025 9.680 9.757 9.554 9.569 65,794 -0.10(-1.04%)
May 12, 2025 9.573 9.925 9.573 9.670 18,038 +0.01(+0.10%)
May 09, 2025 9.747 9.902 9.592 9.660 19,524 -0.12(-1.24%)
May 08, 2025 9.699 9.951 9.641 9.781 56,263 +0.08(+0.80%)
May 07, 2025 9.907 9.980 9.699 9.704 16,020 -0.28(-2.77%)
May 06, 2025 10.02 10.03 9.883 9.980 11,102 -0.02(-0.24%)
May 05, 2025 10.17 10.17 9.884 10.00 4,630 -0.07(-0.72%)
May 02, 2025 10.06 10.17 10.06 10.08 11,106 -0.09(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.