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 )

25.36 -0.06 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2005 2.992 2.992 2.922 2.922 63,288 -0.10(-3.37%)
Feb 25, 2005 2.973 3.024 2.973 3.024 15,795 +0.08(+2.58%)
Feb 24, 2005 2.943 2.948 2.934 2.948 49,546 +0.04(+1.52%)
Feb 23, 2005 2.944 2.944 2.900 2.904 30,275 -0.02(-0.73%)
Feb 22, 2005 2.936 2.936 2.921 2.925 62,314 -0.04(-1.19%)
Feb 18, 2005 2.927 2.960 2.925 2.960 13,163 +0.00(+0.13%)
Feb 17, 2005 3.023 3.023 2.954 2.956 28,958 -0.02(-0.70%)
Feb 16, 2005 2.927 2.977 2.927 2.977 18,428 +0.03(+1.17%)
Feb 15, 2005 2.939 2.943 2.939 2.943 7,897 -0.04(-1.41%)
Feb 14, 2005 3.019 3.033 2.985 2.985 19,744 -0.03(-1.02%)
Feb 11, 2005 3.009 3.016 2.945 3.016 23,693 +0.06(+1.95%)
Feb 10, 2005 2.964 2.965 2.898 2.958 65,973 +0.03(+0.97%)
Feb 09, 2005 3.020 3.020 2.928 2.929 39,173 -0.05(-1.53%)
Feb 08, 2005 2.965 2.975 2.965 2.975 11,715 +0.04(+1.28%)
Feb 07, 2005 2.945 2.945 2.937 2.937 100,355 -0.03(-0.86%)
Feb 04, 2005 2.925 2.963 2.925 2.963 19,613 +0.04(+1.31%)
Feb 03, 2005 2.901 2.944 2.901 2.924 76,162 -0.03(-1.10%)
Feb 02, 2005 2.915 2.957 2.908 2.957 37,278 +0.03(+1.10%)
Feb 01, 2005 2.934 2.948 2.925 2.925 34,224 -0.07(-2.28%)
Jan 31, 2005 2.931 2.993 2.887 2.993 57,575 +0.09(+3.28%)
Jan 28, 2005 2.887 2.906 2.887 2.898 49,151 +0.00(+0.13%)
Jan 27, 2005 2.932 2.932 2.894 2.894 30,538 -0.03(-0.92%)
Jan 26, 2005 2.906 2.979 2.906 2.921 14,795 +0.03(+1.12%)
Jan 25, 2005 2.869 2.889 2.869 2.889 5,581 -0.00(-0.14%)
Jan 24, 2005 2.882 2.921 2.882 2.893 36,856 -0.00(-0.06%)
Jan 21, 2005 2.892 2.906 2.874 2.895 56,048 -0.03(-0.96%)
Jan 20, 2005 3.001 3.001 2.882 2.923 124,023 +0.00(+0.01%)
Jan 19, 2005 2.906 2.982 2.906 2.923 60,234 -0.05(-1.59%)
Jan 18, 2005 2.975 2.978 2.926 2.970 55,364 +0.05(+1.57%)
Jan 14, 2005 2.891 2.925 2.889 2.924 34,724 +0.00(+0.12%)
Jan 13, 2005 2.934 2.934 2.921 2.921 13,215 -0.03(-1.11%)
Jan 12, 2005 2.934 2.953 2.915 2.953 86,297 -0.01(-0.31%)
Jan 11, 2005 2.922 2.978 2.922 2.962 105,252 +0.04(+1.22%)
Jan 10, 2005 2.924 2.930 2.894 2.927 193,893 -0.01(-0.32%)
Jan 07, 2005 2.939 2.970 2.936 2.936 26,747 -0.03(-1.04%)
Jan 06, 2005 2.936 2.967 2.936 2.967 23,693 -0.01(-0.19%)
Jan 05, 2005 2.962 2.979 2.962 2.973 21,798 -0.02(-0.69%)
Jan 04, 2005 3.021 3.034 2.953 2.993 194,288 +0.00(+0.11%)
Jan 03, 2005 2.953 3.028 2.953 2.990 38,726 +0.01(+0.24%)
Dec 31, 2004 2.971 3.001 2.970 2.983 55,285 -0.02(-0.68%)
Dec 30, 2004 2.991 3.038 2.991 3.003 139,529 -0.04(-1.18%)
Dec 29, 2004 3.039 3.039 3.039 3.039 23,693 +0.00(+0.13%)
Dec 28, 2004 3.010 3.035 3.010 3.035 28,958 +0.02(+0.50%)
Dec 27, 2004 3.035 3.035 2.973 3.020 55,285 +0.02(+0.59%)
Dec 23, 2004 3.001 3.005 3.000 3.002 215,875 +0.00(+0.05%)
Dec 22, 2004 2.906 3.000 2.906 3.000 7,897 +0.02(+0.69%)
Dec 21, 2004 2.999 3.001 2.980 2.980 18,428 +0.01(+0.26%)
Dec 20, 2004 2.914 2.981 2.914 2.972 134,264 -0.03(-0.95%)
Dec 17, 2004 2.909 3.001 2.907 3.001 84,244 +0.05(+1.61%)
Dec 16, 2004 2.944 3.000 2.894 2.953 118,468 +0.01(+0.36%)
Dec 15, 2004 2.981 2.984 2.943 2.943 105,305 -0.05(-1.63%)
Dec 14, 2004 2.992 3.010 2.980 2.991 28,958 +0.02(+0.64%)
Dec 13, 2004 2.978 2.989 2.934 2.972 92,142 +0.04(+1.48%)
Dec 10, 2004 3.000 3.000 2.916 2.929 142,162 -0.04(-1.46%)
Dec 09, 2004 2.963 2.972 2.963 2.972 10,530 -0.03(-0.95%)
Dec 08, 2004 2.960 3.001 2.920 3.001 63,183 +0.08(+2.60%)
Dec 07, 2004 3.010 3.010 2.915 2.925 147,427 -0.06(-1.91%)
Dec 06, 2004 3.009 3.009 2.982 2.982 13,163 -0.02(-0.76%)
Dec 03, 2004 2.959 3.005 2.959 3.005 18,428 -0.03(-1.13%)
Dec 02, 2004 3.010 3.039 3.010 3.039 31,591 +0.04(+1.27%)
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.