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 (%)
Jun 28, 2013 5.259 5.316 5.219 5.309 1,238,697 +0.05(+0.91%)
Jun 27, 2013 5.280 5.314 5.222 5.261 0 +0.03(+0.58%)
Jun 26, 2013 5.342 5.342 5.196 5.230 0 -0.05(-0.88%)
Jun 25, 2013 5.347 5.347 5.229 5.277 0 +0.02(+0.29%)
Jun 24, 2013 5.281 5.294 5.194 5.262 0 -0.03(-0.60%)
Jun 21, 2013 5.314 5.360 5.257 5.293 343,420 +0.00(+0.00%)
Jun 20, 2013 5.284 5.369 5.269 5.293 0 -0.06(-1.16%)
Jun 19, 2013 5.349 5.454 5.332 5.355 0 -0.03(-0.48%)
Jun 18, 2013 5.359 5.426 5.342 5.381 0 -0.02(-0.40%)
Jun 17, 2013 5.330 5.448 5.285 5.403 0 +0.10(+1.92%)
Jun 14, 2013 5.451 5.470 5.301 5.301 0 -0.18(-3.21%)
Jun 13, 2013 5.338 5.477 5.302 5.477 168,451 +0.14(+2.56%)
Jun 12, 2013 5.419 5.454 5.315 5.340 232,737 -0.01(-0.17%)
Jun 11, 2013 5.304 5.420 5.304 5.349 49,720 -0.00(-0.08%)
Jun 10, 2013 5.338 5.372 5.292 5.354 0 +0.01(+0.14%)
Jun 07, 2013 5.448 5.450 5.306 5.346 0 -0.05(-0.86%)
Jun 06, 2013 5.431 5.517 5.368 5.392 0 -0.04(-0.75%)
Jun 05, 2013 5.392 5.480 5.360 5.433 0 +0.04(+0.76%)
Jun 04, 2013 5.416 5.443 5.392 5.392 0 -0.03(-0.63%)
Jun 03, 2013 5.393 5.508 5.373 5.426 343,706 +0.12(+2.18%)
May 31, 2013 5.301 5.347 5.244 5.311 183,043 -0.04(-0.69%)
May 30, 2013 5.269 5.348 5.269 5.348 0 +0.09(+1.68%)
May 29, 2013 5.299 5.299 5.219 5.260 257,480 -0.07(-1.36%)
May 28, 2013 5.303 5.384 5.296 5.332 200,231 +0.09(+1.79%)
May 24, 2013 5.234 5.271 5.222 5.238 0 -0.01(-0.27%)
May 23, 2013 5.174 5.282 5.174 5.252 0 +0.01(+0.23%)
May 22, 2013 5.353 5.353 5.209 5.240 0 +0.04(+0.71%)
May 21, 2013 5.282 5.290 5.187 5.203 0 -0.07(-1.38%)
May 20, 2013 5.211 5.296 5.200 5.276 0 +0.06(+1.13%)
May 17, 2013 5.166 5.315 5.166 5.217 0 +0.07(+1.27%)
May 16, 2013 5.163 5.212 5.148 5.152 62,104 -0.03(-0.67%)
May 15, 2013 5.238 5.277 5.161 5.186 0 +0.29(+5.99%)
May 13, 2013 4.852 4.994 4.852 4.893 0 -0.02(-0.33%)
May 10, 2013 4.822 4.912 4.822 4.910 0 +0.08(+1.61%)
May 09, 2013 4.738 4.871 4.738 4.832 0 +0.08(+1.66%)
May 08, 2013 4.746 4.789 4.723 4.753 0 +0.01(+0.15%)
May 07, 2013 4.685 4.761 4.665 4.746 0 +0.04(+0.86%)
May 06, 2013 4.456 4.715 4.456 4.705 0 +0.24(+5.43%)
May 03, 2013 4.479 4.486 4.420 4.463 0 +0.03(+0.72%)
May 02, 2013 4.423 4.441 4.415 4.431 0 +0.02(+0.36%)
May 01, 2013 4.544 4.544 4.415 4.415 0 -0.10(-2.29%)
Apr 30, 2013 4.453 4.519 4.453 4.519 0 +0.07(+1.47%)
Apr 29, 2013 4.449 4.491 4.436 4.453 64,305 +0.01(+0.24%)
Apr 26, 2013 4.438 4.475 4.415 4.443 141,582 +0.00(+0.02%)
Apr 25, 2013 4.429 4.461 4.415 4.442 68,499 -0.01(-0.18%)
Apr 24, 2013 4.444 4.508 4.430 4.450 0 +0.00(+0.09%)
Apr 23, 2013 4.544 4.544 4.435 4.446 104,780 -0.03(-0.68%)
Apr 22, 2013 4.384 4.489 4.384 4.476 48,183 +0.09(+2.08%)
Apr 19, 2013 4.334 4.395 4.334 4.385 115,875 +0.03(+0.60%)
Apr 18, 2013 4.365 4.368 4.326 4.359 73,109 +0.00(+0.04%)
Apr 17, 2013 4.441 4.605 4.333 4.357 124,809 -0.14(-3.02%)
Apr 16, 2013 4.420 4.497 4.420 4.492 71,989 +0.07(+1.69%)
Apr 15, 2013 4.473 4.501 4.417 4.417 152,834 -0.06(-1.33%)
Apr 12, 2013 4.468 4.477 4.444 4.477 135,487 -0.03(-0.62%)
Apr 11, 2013 4.567 4.567 4.505 4.505 94,857 -0.05(-1.07%)
Apr 10, 2013 4.504 4.554 4.504 4.554 97,643 +0.08(+1.76%)
Apr 09, 2013 4.524 4.546 4.448 4.475 98,138 -0.07(-1.44%)
Apr 08, 2013 4.461 4.540 4.435 4.540 145,150 +0.07(+1.49%)
Apr 05, 2013 4.543 4.543 4.454 4.473 170,258 -0.15(-3.19%)
Apr 04, 2013 4.627 4.677 4.553 4.621 64,618 +0.01(+0.27%)
Apr 03, 2013 4.740 4.740 4.580 4.609 218,129 -0.04(-0.80%)
Apr 02, 2013 4.475 4.647 4.475 4.646 149,396 +0.14(+3.19%)
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.