Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Southwest (NQ: CSWC )

25.33 -0.79 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2013 5.381 5.389 5.389 5.389 181,187 +0.02(+0.29%)
Dec 30, 2013 5.406 5.409 5.370 5.373 112,484 -0.04(-0.66%)
Dec 27, 2013 5.423 5.423 5.373 5.409 130,842 +0.00(+0.03%)
Dec 26, 2013 5.409 5.409 5.390 5.407 204,676 -0.00(-0.03%)
Dec 24, 2013 5.407 5.409 5.401 5.409 74,564 +0.00(+0.09%)
Dec 23, 2013 5.376 5.407 5.363 5.404 204,301 +0.02(+0.40%)
Dec 20, 2013 5.281 5.409 5.281 5.383 453,058 +0.13(+2.44%)
Dec 19, 2013 5.401 5.409 5.233 5.254 162,984 -0.15(-2.86%)
Dec 18, 2013 5.307 5.409 5.293 5.409 203,809 +0.09(+1.77%)
Dec 17, 2013 5.287 5.370 5.239 5.315 93,201 -0.03(-0.58%)
Dec 16, 2013 5.213 5.376 5.213 5.345 127,963 +0.14(+2.67%)
Dec 13, 2013 5.155 5.386 5.135 5.206 231,848 +0.06(+1.14%)
Dec 12, 2013 5.078 5.202 5.078 5.148 116,114 +0.06(+1.25%)
Dec 11, 2013 5.138 5.157 5.056 5.084 209,381 -0.00(-0.03%)
Dec 10, 2013 5.084 5.141 5.069 5.086 244,647 +0.01(+0.15%)
Dec 09, 2013 5.202 5.279 5.038 5.078 158,661 -0.20(-3.86%)
Dec 06, 2013 5.319 5.376 5.223 5.282 0 +0.02(+0.41%)
Dec 05, 2013 5.262 5.268 5.162 5.260 0 -0.00(-0.09%)
Dec 04, 2013 5.274 5.369 5.192 5.265 0 -0.01(-0.21%)
Dec 03, 2013 5.151 5.293 5.129 5.276 0 +0.13(+2.62%)
Dec 02, 2013 5.316 5.345 5.126 5.141 0 -0.16(-3.03%)
Nov 29, 2013 5.333 5.407 5.285 5.302 0 +0.01(+0.12%)
Nov 27, 2013 5.315 5.332 5.254 5.296 0 -0.03(-0.61%)
Nov 26, 2013 5.370 5.395 5.293 5.328 0 -0.01(-0.17%)
Nov 25, 2013 5.267 5.409 5.247 5.338 108,233 +0.13(+2.43%)
Nov 22, 2013 5.208 5.281 5.162 5.211 0 +0.02(+0.36%)
Nov 21, 2013 5.203 5.264 5.158 5.192 158,752 +0.04(+0.72%)
Nov 20, 2013 5.175 5.248 5.154 5.155 0 +0.01(+0.24%)
Nov 19, 2013 5.140 5.222 5.117 5.143 184,021 +0.02(+0.39%)
Nov 18, 2013 5.141 5.189 5.101 5.123 0 -0.01(-0.27%)
Nov 15, 2013 5.095 5.177 5.083 5.137 0 +0.03(+0.61%)
Nov 14, 2013 5.022 5.222 5.001 5.106 0 +0.09(+1.76%)
Nov 13, 2013 4.975 5.101 4.934 5.018 0 +0.00(+0.03%)
Nov 12, 2013 4.885 5.098 4.885 5.016 0 +0.12(+2.39%)
Nov 11, 2013 4.915 5.096 4.853 4.899 0 -0.06(-1.15%)
Nov 08, 2013 4.824 5.053 4.801 4.956 0 +0.12(+2.45%)
Nov 07, 2013 5.047 5.047 4.824 4.838 187,132 -0.20(-4.06%)
Nov 06, 2013 5.093 5.190 4.962 5.042 144,571 -0.01(-0.24%)
Nov 05, 2013 5.044 5.229 4.933 5.055 0 -0.00(-0.03%)
Nov 04, 2013 5.015 5.096 4.930 5.056 197,031 +0.05(+1.02%)
Nov 01, 2013 5.050 5.084 4.932 5.005 0 -0.06(-1.16%)
Oct 31, 2013 5.127 5.212 5.036 5.064 0 -0.04(-0.84%)
Oct 30, 2013 5.180 5.190 5.095 5.107 90,333 -0.06(-1.25%)
Oct 29, 2013 5.201 5.223 5.069 5.172 0 +0.12(+2.32%)
Oct 28, 2013 5.009 5.141 5.009 5.055 0 +0.03(+0.67%)
Oct 25, 2013 5.035 5.130 4.935 5.021 0 +0.00(+0.00%)
Oct 24, 2013 5.123 5.235 4.927 5.021 158,157 -0.14(-2.80%)
Oct 23, 2013 5.230 5.230 5.095 5.166 0 -0.07(-1.30%)
Oct 22, 2013 5.207 5.360 5.204 5.233 109,813 +0.03(+0.65%)
Oct 21, 2013 5.381 5.400 5.166 5.200 147,356 -0.19(-3.57%)
Oct 18, 2013 5.468 5.468 5.363 5.392 423,803 +0.01(+0.14%)
Oct 17, 2013 5.150 5.434 5.150 5.384 102,848 +0.20(+3.86%)
Oct 16, 2013 5.061 5.235 5.021 5.184 192,104 +0.17(+3.32%)
Oct 15, 2013 5.069 5.129 4.994 5.018 65,551 -0.06(-1.12%)
Oct 14, 2013 5.004 5.098 4.958 5.075 98,746 +0.03(+0.64%)
Oct 11, 2013 4.975 5.123 4.962 5.042 0 +0.04(+0.86%)
Oct 10, 2013 4.901 5.038 4.901 4.999 141,994 +0.15(+3.02%)
Oct 09, 2013 4.932 4.964 4.853 4.853 97,610 -0.07(-1.38%)
Oct 08, 2013 4.945 5.002 4.868 4.921 283,022 -0.01(-0.19%)
Oct 07, 2013 4.928 5.029 4.896 4.930 0 -0.04(-0.78%)
Oct 04, 2013 4.779 4.992 4.762 4.968 0 +0.18(+3.66%)
Oct 03, 2013 4.942 4.942 4.753 4.793 0 -0.16(-3.20%)
Oct 02, 2013 5.272 5.300 4.841 4.952 231,465 -0.36(-6.81%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.