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 )

25.39 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 27, 2009 1.982 2.089 1.982 2.001 206,919 -0.01(-0.61%)
Feb 26, 2009 2.133 2.133 2.013 2.013 222,210 -0.12(-5.63%)
Feb 25, 2009 2.055 2.151 1.915 2.133 894,946 +0.05(+2.56%)
Feb 24, 2009 2.066 2.108 1.949 2.080 515,199 +0.04(+1.87%)
Feb 23, 2009 2.180 2.194 2.042 2.042 283,735 -0.12(-5.74%)
Feb 20, 2009 2.222 2.231 2.079 2.166 912,731 -0.09(-4.11%)
Feb 19, 2009 2.400 2.400 2.259 2.259 265,589 -0.10(-4.41%)
Feb 18, 2009 2.617 2.669 2.353 2.363 304,211 -0.26(-9.85%)
Feb 17, 2009 2.633 2.706 2.533 2.622 172,597 -0.11(-4.09%)
Feb 13, 2009 2.743 2.745 2.680 2.733 67,267 -0.01(-0.38%)
Feb 12, 2009 2.642 2.800 2.347 2.744 363,045 +0.31(+12.79%)
Feb 11, 2009 2.423 2.484 2.384 2.433 626,141 +0.02(+0.81%)
Feb 10, 2009 2.579 2.640 2.406 2.413 446,390 -0.19(-7.47%)
Feb 09, 2009 2.667 2.684 2.601 2.608 121,736 -0.06(-2.42%)
Feb 06, 2009 2.782 2.825 2.610 2.672 514,674 -0.10(-3.56%)
Feb 05, 2009 2.774 2.839 2.697 2.771 241,111 +0.02(+0.59%)
Feb 04, 2009 2.988 3.029 2.755 2.755 421,747 -0.24(-7.94%)
Feb 03, 2009 2.801 3.039 2.801 2.993 589,554 +0.20(+7.35%)
Feb 02, 2009 2.655 2.824 2.655 2.788 149,693 -0.01(-0.20%)
Jan 30, 2009 2.911 2.911 2.701 2.793 349,690 -0.10(-3.53%)
Jan 29, 2009 3.000 3.000 2.895 2.895 125,215 -0.14(-4.50%)
Jan 28, 2009 3.077 3.109 2.948 3.032 389,164 +0.03(+1.01%)
Jan 27, 2009 3.230 3.230 3.002 3.002 148,020 -0.02(-0.53%)
Jan 26, 2009 3.001 3.047 2.935 3.018 47,349 +0.13(+4.34%)
Jan 23, 2009 2.799 2.935 2.745 2.892 139,521 +0.02(+0.69%)
Jan 22, 2009 2.924 3.008 2.865 2.872 208,987 -0.11(-3.71%)
Jan 21, 2009 2.989 3.060 2.865 2.983 100,900 +0.03(+0.91%)
Jan 20, 2009 2.911 2.997 2.821 2.956 492,985 -0.09(-2.94%)
Jan 16, 2009 3.184 3.184 2.937 3.046 375,678 -0.07(-2.40%)
Jan 15, 2009 2.998 3.121 2.866 3.121 323,767 +0.13(+4.34%)
Jan 14, 2009 3.067 3.067 2.932 2.991 213,056 -0.13(-4.24%)
Jan 13, 2009 2.887 3.123 2.820 3.123 609,439 +0.22(+7.49%)
Jan 12, 2009 2.923 3.008 2.896 2.906 382,076 -0.04(-1.27%)
Jan 09, 2009 3.144 3.144 2.943 2.943 284,687 -0.19(-6.21%)
Jan 08, 2009 3.070 3.186 3.032 3.138 192,022 +0.03(+0.93%)
Jan 07, 2009 3.137 3.183 3.109 3.109 132,335 -0.08(-2.54%)
Jan 06, 2009 3.162 3.235 3.139 3.190 363,209 +0.07(+2.19%)
Jan 05, 2009 3.276 3.276 3.066 3.122 286,196 -0.16(-4.86%)
Jan 02, 2009 3.342 3.342 3.227 3.281 437,334 -0.01(-0.45%)
Dec 31, 2008 3.030 3.340 2.946 3.296 445,964 +0.25(+8.37%)
Dec 30, 2008 2.914 3.100 2.914 3.042 149,759 +0.09(+2.98%)
Dec 29, 2008 2.943 2.974 2.863 2.954 146,084 +0.03(+0.91%)
Dec 26, 2008 2.894 2.941 2.804 2.927 195,632 +0.06(+2.13%)
Dec 24, 2008 2.974 3.003 2.834 2.866 312,414 -0.17(-5.68%)
Dec 23, 2008 3.131 3.174 2.929 3.039 541,712 -0.04(-1.25%)
Dec 22, 2008 3.176 3.344 2.949 3.077 524,617 -0.11(-3.38%)
Dec 19, 2008 3.410 3.410 3.115 3.185 665,353 -0.11(-3.28%)
Dec 18, 2008 3.293 3.337 3.202 3.293 274,908 +0.03(+1.00%)
Dec 17, 2008 3.105 3.268 3.023 3.260 325,047 +0.09(+2.87%)
Dec 16, 2008 3.109 3.172 3.023 3.169 573,607 +0.12(+4.01%)
Dec 15, 2008 3.164 3.164 2.965 3.047 786,630 -0.10(-3.13%)
Dec 12, 2008 2.882 3.145 2.882 3.145 415,447 +0.16(+5.51%)
Dec 11, 2008 2.973 3.137 2.973 2.981 608,815 -0.07(-2.18%)
Dec 10, 2008 2.977 3.078 2.956 3.048 810,059 +0.05(+1.52%)
Dec 09, 2008 2.912 3.042 2.834 3.002 450,656 +0.06(+2.10%)
Dec 08, 2008 2.824 3.033 2.802 2.940 511,098 +0.25(+9.30%)
Dec 05, 2008 2.319 2.690 2.319 2.690 200,619 +0.33(+14.15%)
Dec 04, 2008 2.454 2.484 2.356 2.356 226,148 -0.14(-5.53%)
Dec 03, 2008 2.418 2.590 2.095 2.494 3,348,848 +0.32(+14.78%)
Dec 02, 2008 2.135 2.192 2.073 2.173 380,993 +0.09(+4.24%)
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.