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 (%)
Apr 30, 2020 8.458 8.606 8.137 8.384 163,166 -0.19(-2.16%)
Apr 29, 2020 8.464 8.841 8.256 8.569 304,695 +0.51(+6.28%)
Apr 28, 2020 8.680 8.712 8.063 8.063 198,801 -0.31(-3.69%)
Apr 27, 2020 8.211 8.934 8.186 8.372 401,109 +0.25(+3.12%)
Apr 24, 2020 7.667 8.267 7.592 8.118 173,832 +0.57(+7.53%)
Apr 23, 2020 6.833 7.711 6.796 7.550 379,843 +0.99(+15.17%)
Apr 22, 2020 6.611 6.666 6.191 6.555 221,034 +0.08(+1.24%)
Apr 21, 2020 6.704 6.704 6.320 6.475 407,672 -0.30(-4.47%)
Apr 20, 2020 6.802 6.802 6.549 6.778 308,835 -0.21(-3.01%)
Apr 17, 2020 7.111 7.290 6.833 6.988 147,126 +0.13(+1.89%)
Apr 16, 2020 7.185 7.340 6.667 6.858 147,822 -0.32(-4.47%)
Apr 15, 2020 6.963 7.223 6.546 7.179 203,943 -0.13(-1.78%)
Apr 14, 2020 7.420 7.754 7.216 7.309 263,113 -0.01(-0.17%)
Apr 13, 2020 7.544 7.544 6.895 7.321 185,882 -0.15(-1.99%)
Apr 09, 2020 7.494 8.125 7.226 7.470 392,984 +0.32(+4.40%)
Apr 08, 2020 6.586 7.414 6.586 7.155 335,604 +0.65(+10.08%)
Apr 07, 2020 6.104 6.654 6.104 6.500 237,001 +0.63(+10.74%)
Apr 06, 2020 5.894 6.246 5.777 5.869 254,653 +0.27(+4.74%)
Apr 03, 2020 5.628 5.758 5.412 5.604 238,412 +0.04(+0.78%)
Apr 02, 2020 5.851 5.968 5.425 5.561 433,823 -0.29(-4.96%)
Apr 01, 2020 6.784 6.957 5.703 5.851 303,905 -1.20(-17.08%)
Mar 31, 2020 7.531 7.636 6.802 7.056 216,876 -0.37(-4.99%)
Mar 30, 2020 7.890 7.890 6.895 7.426 444,157 -0.50(-6.31%)
Mar 27, 2020 7.470 8.489 7.315 7.927 469,541 +0.29(+3.80%)
Mar 26, 2020 7.241 9.106 7.179 7.636 565,866 +0.51(+7.11%)
Mar 25, 2020 6.518 8.055 6.500 7.130 673,864 +0.65(+10.11%)
Mar 24, 2020 5.931 6.796 5.931 6.475 600,492 +0.78(+13.67%)
Mar 23, 2020 5.696 6.042 5.110 5.696 531,551 -0.06(-0.97%)
Mar 20, 2020 5.493 6.110 5.437 5.752 661,825 +0.31(+5.68%)
Mar 19, 2020 4.943 5.517 4.634 5.443 805,332 +0.48(+9.71%)
Mar 18, 2020 5.239 5.561 4.788 4.961 911,428 -0.82(-14.12%)
Mar 17, 2020 6.889 6.889 5.777 5.777 752,677 -0.98(-14.46%)
Mar 16, 2020 6.531 6.932 4.566 6.753 697,685 -1.11(-14.14%)
Mar 13, 2020 7.785 8.094 7.315 7.865 511,462 +0.45(+6.08%)
Mar 12, 2020 8.659 8.783 7.402 7.414 748,115 -1.72(-18.87%)
Mar 11, 2020 9.559 9.636 9.073 9.139 489,966 -0.56(-5.80%)
Mar 10, 2020 10.02 10.14 9.429 9.702 485,828 -0.17(-1.68%)
Mar 09, 2020 10.45 10.45 8.890 9.868 421,495 -0.84(-7.86%)
Mar 06, 2020 11.02 11.08 10.67 10.71 617,566 -0.46(-4.14%)
Mar 05, 2020 11.05 11.56 11.05 11.17 398,573 -0.06(-0.53%)
Mar 04, 2020 11.16 11.30 11.05 11.23 205,192 +0.17(+1.50%)
Mar 03, 2020 11.08 11.21 10.94 11.06 366,631 -0.20(-1.79%)
Mar 02, 2020 10.82 11.34 10.80 11.27 343,365 +0.46(+4.28%)
Feb 28, 2020 11.17 11.23 10.54 10.80 871,004 -0.54(-4.75%)
Feb 27, 2020 11.58 11.62 11.12 11.34 464,327 -0.35(-2.99%)
Feb 26, 2020 11.68 12.03 11.68 11.69 609,016 +0.01(+0.10%)
Feb 25, 2020 12.12 12.15 11.62 11.68 545,419 -0.40(-3.33%)
Feb 24, 2020 12.15 12.16 11.98 12.08 235,955 -0.08(-0.68%)
Feb 21, 2020 12.27 12.27 12.15 12.17 210,411 -0.12(-0.96%)
Feb 20, 2020 12.27 12.30 12.20 12.29 127,281 +0.02(+0.15%)
Feb 19, 2020 12.24 12.32 12.18 12.27 212,370 +0.01(+0.05%)
Feb 18, 2020 12.19 12.34 12.19 12.26 210,883 +0.08(+0.68%)
Feb 14, 2020 12.18 12.28 12.14 12.18 610,310 -0.04(-0.29%)
Feb 13, 2020 12.18 12.21 12.14 12.21 241,141 +0.03(+0.24%)
Feb 12, 2020 12.19 12.26 12.16 12.18 155,722 +0.01(+0.05%)
Feb 11, 2020 12.19 12.21 12.15 12.18 190,893 +0.02(+0.15%)
Feb 10, 2020 12.24 12.28 12.15 12.16 216,926 -0.04(-0.34%)
Feb 07, 2020 12.17 12.31 12.16 12.20 180,207 +0.05(+0.39%)
Feb 06, 2020 12.33 12.42 12.15 12.16 262,509 -0.17(-1.39%)
Feb 05, 2020 12.33 12.40 12.25 12.33 265,114 +0.01(+0.10%)
Feb 04, 2020 12.77 12.77 12.29 12.32 356,296 -0.12(-0.95%)
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.