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 )

25.50 +0.11 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 29, 2018 9.144 9.144 9.039 9.044 50,356 -0.14(-1.52%)
Jun 28, 2018 9.164 9.189 9.109 9.184 41,566 +0.10(+1.10%)
Jun 27, 2018 9.149 9.184 9.049 9.084 27,945 -0.06(-0.66%)
Jun 26, 2018 9.169 9.189 9.124 9.144 52,525 -0.02(-0.27%)
Jun 25, 2018 9.319 9.334 9.020 9.169 87,279 +0.05(+0.55%)
Jun 22, 2018 9.167 9.167 9.019 9.119 335,415 +0.09(+0.95%)
Jun 21, 2018 9.090 9.090 8.995 9.033 61,862 -0.05(-0.58%)
Jun 20, 2018 9.133 9.228 9.048 9.086 51,013 -0.00(-0.05%)
Jun 19, 2018 9.048 9.138 9.048 9.090 52,441 +0.04(+0.45%)
Jun 18, 2018 9.048 9.089 8.976 9.050 76,031 +0.01(+0.13%)
Jun 15, 2018 9.038 9.013 9.038 25,691 +0.02(+0.28%)
Jun 14, 2018 8.967 9.142 8.938 9.013 116,992 +0.06(+0.63%)
Jun 13, 2018 9.009 9.143 8.933 8.957 61,835 -0.06(-0.63%)
Jun 12, 2018 8.933 9.038 8.933 9.014 35,433 +0.08(+0.91%)
Jun 11, 2018 9.019 9.071 8.686 8.933 95,628 -0.05(-0.58%)
Jun 08, 2018 8.605 9.067 8.590 8.986 56,070 +0.44(+5.13%)
Jun 07, 2018 8.381 8.571 8.381 8.548 94,950 +0.22(+2.69%)
Jun 06, 2018 8.119 8.424 8.105 8.324 183,336 +0.22(+2.76%)
Jun 05, 2018 8.043 8.286 8.043 8.100 58,050 -0.15(-1.85%)
Jun 04, 2018 8.232 8.252 8.167 8.252 17,423 +0.15(+1.88%)
Jun 01, 2018 8.143 8.233 8.086 8.100 36,521 +0.00(+0.06%)
May 31, 2018 8.081 8.114 8.074 8.095 28,144 +0.07(+0.89%)
May 30, 2018 8.133 8.143 8.024 8.024 16,919 -0.08(-1.00%)
May 29, 2018 8.095 8.155 7.962 8.105 7,434 -0.01(-0.12%)
May 25, 2018 8.114 8.114 8.114 0 +0.13(+1.61%)
May 24, 2018 8.143 8.238 7.943 7.986 133,622 -0.16(-1.99%)
May 23, 2018 8.186 8.238 8.090 8.148 9,483 -0.04(-0.52%)
May 22, 2018 8.219 8.333 8.086 8.190 15,462 +0.05(+0.58%)
May 21, 2018 8.148 8.313 8.038 8.143 12,556 +0.05(+0.59%)
May 18, 2018 8.190 8.328 8.095 8.095 26,065 -0.04(-0.53%)
May 17, 2018 8.162 8.288 8.128 8.138 45,669 -0.04(-0.52%)
May 16, 2018 8.052 8.181 8.038 8.181 31,622 +0.09(+1.12%)
May 15, 2018 8.138 8.162 8.021 8.090 22,037 -0.01(-0.12%)
May 14, 2018 8.233 8.233 8.095 8.100 8,038 -0.11(-1.39%)
May 11, 2018 8.148 8.214 8.095 8.214 17,396 +0.15(+1.89%)
May 10, 2018 8.095 8.184 8.062 8.062 16,493 -0.03(-0.41%)
May 09, 2018 8.248 8.252 7.986 8.095 38,424 -0.10(-1.22%)
May 08, 2018 8.257 8.257 8.190 8.195 32,153 -0.01(-0.12%)
May 07, 2018 8.105 8.262 8.071 8.205 44,396 +0.13(+1.65%)
May 04, 2018 8.090 8.124 7.938 8.071 52,529 +0.09(+1.10%)
May 03, 2018 8.037 8.037 7.976 7.983 7,746 -0.02(-0.21%)
May 02, 2018 8.019 8.052 8.000 8.000 13,530 -0.01(-0.12%)
May 01, 2018 8.095 8.095 8.005 8.009 13,368 -0.08(-1.00%)
Apr 30, 2018 8.038 8.095 8.009 8.090 19,158 +0.08(+1.01%)
Apr 27, 2018 8.076 8.150 7.976 8.009 74,834 -0.04(-0.47%)
Apr 26, 2018 8.086 8.270 7.941 8.048 22,478 -0.04(-0.53%)
Apr 25, 2018 8.128 8.228 7.990 8.090 22,589 -0.02(-0.29%)
Apr 24, 2018 8.090 8.348 8.038 8.114 17,686 +0.04(+0.53%)
Apr 23, 2018 8.114 8.203 7.987 8.071 10,869 -0.05(-0.59%)
Apr 20, 2018 8.095 8.209 8.048 8.119 16,646 +0.03(+0.35%)
Apr 19, 2018 7.990 8.105 7.990 8.090 42,489 +0.06(+0.77%)
Apr 18, 2018 8.071 8.138 7.919 8.028 73,836 +0.00(+0.00%)
Apr 17, 2018 8.024 8.133 8.024 8.028 17,110 +0.00(+0.06%)
Apr 16, 2018 8.052 8.109 7.967 8.024 5,705 -0.02(-0.24%)
Apr 13, 2018 7.981 8.062 7.871 8.043 13,295 +0.15(+1.93%)
Apr 12, 2018 8.067 8.067 7.890 7.890 30,540 -0.11(-1.37%)
Apr 11, 2018 7.995 8.152 7.995 8.000 14,815 +0.00(+0.00%)
Apr 10, 2018 8.167 8.167 7.981 8.000 6,808 -0.09(-1.06%)
Apr 09, 2018 8.033 8.205 8.033 8.086 4,174 +0.08(+1.01%)
Apr 06, 2018 8.209 8.214 7.981 8.005 10,380 -0.24(-2.89%)
Apr 05, 2018 8.276 8.348 8.167 8.243 34,341 -0.08(-0.92%)
Apr 04, 2018 8.071 8.376 8.071 8.319 19,836 +0.22(+2.76%)
Apr 03, 2018 8.000 8.390 7.981 8.095 34,434 +0.09(+1.13%)
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.