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 (%)
Aug 30, 2013 5.368 5.417 5.094 5.096 0 -0.29(-5.42%)
Aug 29, 2013 5.195 5.421 5.195 5.388 172,711 +0.17(+3.23%)
Aug 28, 2013 5.198 5.336 5.030 5.220 0 +0.04(+0.75%)
Aug 27, 2013 5.281 5.332 5.179 5.181 134,474 -0.13(-2.47%)
Aug 26, 2013 5.306 5.387 5.286 5.312 0 +0.01(+0.12%)
Aug 23, 2013 5.291 5.353 5.124 5.306 0 -0.03(-0.52%)
Aug 22, 2013 5.176 5.379 5.023 5.334 194,191 +0.19(+3.60%)
Aug 21, 2013 5.427 5.453 5.116 5.149 0 -0.28(-5.10%)
Aug 20, 2013 5.286 5.439 5.269 5.425 250,614 +0.17(+3.24%)
Aug 19, 2013 5.411 5.411 5.240 5.255 161,441 -0.12(-2.24%)
Aug 16, 2013 5.258 5.410 5.231 5.376 0 +0.08(+1.50%)
Aug 15, 2013 5.278 5.359 5.260 5.297 848,838 -0.03(-0.56%)
Aug 14, 2013 5.323 5.370 5.299 5.326 0 +0.00(+0.06%)
Aug 13, 2013 5.424 5.429 5.278 5.323 224,605 -0.11(-2.10%)
Aug 12, 2013 5.375 5.456 5.375 5.437 96,451 +0.06(+1.15%)
Aug 09, 2013 5.410 5.467 5.375 5.375 56,416 -0.07(-1.26%)
Aug 08, 2013 5.494 5.494 5.411 5.444 82,477 +0.00(+0.06%)
Aug 07, 2013 5.482 5.486 5.417 5.441 45,521 -0.04(-0.67%)
Aug 06, 2013 5.525 5.544 5.459 5.477 114,075 -0.04(-0.64%)
Aug 05, 2013 5.587 5.587 5.436 5.513 220,025 -0.06(-1.12%)
Aug 02, 2013 5.602 5.602 5.543 5.576 323,593 -0.02(-0.37%)
Aug 01, 2013 5.643 5.643 5.541 5.596 346,082 -0.01(-0.11%)
Jul 31, 2013 5.601 5.603 5.574 5.602 0 +0.03(+0.48%)
Jul 30, 2013 5.586 5.607 5.561 5.576 0 -0.00(-0.06%)
Jul 29, 2013 5.611 5.611 5.575 5.579 0 -0.02(-0.43%)
Jul 26, 2013 5.559 5.603 5.559 5.603 0 +0.01(+0.23%)
Jul 25, 2013 5.593 5.604 5.571 5.590 0 -0.04(-0.65%)
Jul 24, 2013 5.545 5.626 5.518 5.626 0 +0.09(+1.63%)
Jul 23, 2013 5.503 5.537 5.443 5.536 0 +0.03(+0.52%)
Jul 22, 2013 5.598 5.598 5.492 5.508 0 -0.09(-1.52%)
Jul 19, 2013 5.652 5.686 5.555 5.593 0 -0.09(-1.66%)
Jul 18, 2013 5.696 5.752 5.669 5.687 0 +0.03(+0.59%)
Jul 17, 2013 5.733 5.739 5.645 5.653 109,287 -0.07(-1.20%)
Jul 16, 2013 5.792 5.792 5.708 5.722 0 -0.00(-0.01%)
Jul 15, 2013 5.766 5.831 5.713 5.722 0 -0.01(-0.25%)
Jul 12, 2013 5.621 5.795 5.621 5.736 0 +0.12(+2.20%)
Jul 11, 2013 5.607 5.637 5.584 5.613 0 +0.03(+0.55%)
Jul 10, 2013 5.560 5.585 5.499 5.582 0 -0.02(-0.44%)
Jul 09, 2013 5.667 5.667 5.588 5.607 0 -0.01(-0.13%)
Jul 08, 2013 5.668 5.668 5.588 5.614 0 -0.06(-1.13%)
Jul 05, 2013 5.487 5.680 5.487 5.678 0 +0.24(+4.48%)
Jul 03, 2013 5.442 5.465 5.380 5.435 0 -0.02(-0.40%)
Jul 02, 2013 5.429 5.473 5.387 5.457 0 +0.06(+1.17%)
Jul 01, 2013 5.395 5.431 5.352 5.394 0 +0.07(+1.27%)
Jun 28, 2013 5.276 5.334 5.236 5.326 1,234,671 +0.05(+0.91%)
Jun 27, 2013 5.297 5.331 5.239 5.278 0 +0.03(+0.58%)
Jun 26, 2013 5.359 5.359 5.213 5.247 0 -0.05(-0.88%)
Jun 25, 2013 5.364 5.364 5.246 5.294 0 +0.02(+0.29%)
Jun 24, 2013 5.298 5.311 5.211 5.279 0 -0.03(-0.60%)
Jun 21, 2013 5.331 5.378 5.274 5.310 342,304 +0.00(+0.00%)
Jun 20, 2013 5.301 5.387 5.286 5.310 0 -0.06(-1.16%)
Jun 19, 2013 5.367 5.472 5.350 5.373 0 -0.03(-0.48%)
Jun 18, 2013 5.377 5.444 5.360 5.399 0 -0.02(-0.40%)
Jun 17, 2013 5.348 5.466 5.303 5.420 0 +0.10(+1.92%)
Jun 14, 2013 5.469 5.488 5.318 5.318 0 -0.18(-3.21%)
Jun 13, 2013 5.355 5.495 5.319 5.495 167,904 +0.14(+2.56%)
Jun 12, 2013 5.436 5.472 5.332 5.358 231,981 -0.01(-0.17%)
Jun 11, 2013 5.321 5.438 5.321 5.367 49,558 -0.00(-0.08%)
Jun 10, 2013 5.356 5.389 5.310 5.371 0 +0.01(+0.14%)
Jun 07, 2013 5.466 5.468 5.323 5.363 0 -0.05(-0.86%)
Jun 06, 2013 5.449 5.535 5.385 5.410 0 -0.04(-0.75%)
Jun 05, 2013 5.410 5.497 5.378 5.451 0 +0.04(+0.76%)
Jun 04, 2013 5.434 5.461 5.410 5.410 0 -0.03(-0.63%)
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.