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 (%)
Sep 28, 2007 3.968 4.035 3.718 3.741 519,203 -0.26(-6.48%)
Sep 27, 2007 4.107 4.175 3.962 4.001 534,198 -0.06(-1.45%)
Sep 26, 2007 4.083 4.353 3.992 4.059 362,027 +0.01(+0.20%)
Sep 25, 2007 3.997 4.114 3.997 4.051 112,975 +0.06(+1.42%)
Sep 24, 2007 4.242 4.378 3.954 3.995 290,002 -0.27(-6.24%)
Sep 21, 2007 4.182 4.311 4.075 4.260 724,744 +0.12(+2.83%)
Sep 20, 2007 4.297 4.297 4.083 4.143 196,058 -0.17(-3.85%)
Sep 19, 2007 4.403 4.403 4.247 4.309 504,010 -0.01(-0.33%)
Sep 18, 2007 4.100 4.415 4.038 4.324 613,606 +0.18(+4.39%)
Sep 17, 2007 4.151 4.164 4.142 4.142 516,249 -0.01(-0.31%)
Sep 14, 2007 4.142 4.185 4.142 4.154 92,139 +0.01(+0.31%)
Sep 13, 2007 4.180 4.206 4.142 4.142 142,081 -0.01(-0.23%)
Sep 12, 2007 4.155 4.163 4.142 4.151 169,906 -0.00(-0.10%)
Sep 11, 2007 4.179 4.228 4.142 4.155 284,588 +0.01(+0.29%)
Sep 10, 2007 4.170 4.213 4.114 4.143 259,388 +0.00(+0.04%)
Sep 07, 2007 4.146 4.182 4.142 4.142 239,700 -0.04(-1.03%)
Sep 06, 2007 4.233 4.233 4.142 4.185 231,103 -0.05(-1.21%)
Sep 05, 2007 4.284 4.358 4.195 4.236 282,094 -0.07(-1.63%)
Sep 04, 2007 4.238 4.324 4.238 4.306 190,578 +0.03(+0.61%)
Aug 31, 2007 4.149 4.280 4.108 4.280 1,324,898 +0.20(+4.77%)
Aug 30, 2007 4.111 4.267 4.080 4.085 976,651 +0.08(+1.88%)
Aug 29, 2007 3.867 4.035 3.865 4.010 145,657 +0.13(+3.47%)
Aug 28, 2007 3.983 4.015 3.813 3.875 179,685 -0.09(-2.38%)
Aug 27, 2007 4.053 4.091 3.969 3.970 51,943 -0.11(-2.75%)
Aug 24, 2007 3.951 4.154 3.841 4.082 109,530 +0.13(+3.17%)
Aug 23, 2007 4.161 4.161 3.941 3.957 186,378 -0.15(-3.64%)
Aug 22, 2007 4.220 4.510 4.101 4.106 910,894 -0.06(-1.54%)
Aug 21, 2007 3.999 4.297 3.904 4.171 413,314 +0.24(+6.06%)
Aug 20, 2007 3.850 4.100 3.818 3.932 160,062 -0.00(-0.07%)
Aug 17, 2007 3.898 4.142 3.616 3.935 1,956,814 +0.23(+6.10%)
Aug 16, 2007 3.382 3.750 3.357 3.709 512,541 +0.34(+9.98%)
Aug 15, 2007 3.423 3.520 3.352 3.372 513,132 -0.02(-0.68%)
Aug 14, 2007 3.599 3.696 3.396 3.396 788,172 -0.21(-5.74%)
Aug 13, 2007 3.748 3.837 3.566 3.602 532,754 -0.17(-4.46%)
Aug 10, 2007 3.596 3.898 3.596 3.770 651,308 +0.10(+2.83%)
Aug 09, 2007 3.688 3.688 3.598 3.667 643,236 -0.09(-2.30%)
Aug 08, 2007 3.710 3.773 3.595 3.753 1,853,288 -0.09(-2.27%)
Aug 07, 2007 3.879 4.072 3.798 3.840 1,399,416 -0.07(-1.77%)
Aug 06, 2007 4.114 4.114 3.869 3.909 987,676 -0.11(-2.70%)
Aug 03, 2007 4.016 4.289 3.992 4.018 376,793 -0.21(-5.00%)
Aug 02, 2007 4.129 4.305 4.129 4.229 228,773 +0.05(+1.29%)
Aug 01, 2007 4.174 4.234 4.070 4.175 413,019 +0.04(+1.08%)
Jul 31, 2007 4.267 4.331 4.055 4.131 458,859 -0.09(-2.21%)
Jul 30, 2007 4.229 4.252 4.166 4.224 514,576 -0.00(-0.06%)
Jul 27, 2007 4.076 4.430 4.076 4.227 459,647 +0.12(+2.92%)
Jul 26, 2007 4.192 4.271 4.032 4.107 537,775 -0.15(-3.59%)
Jul 25, 2007 4.335 4.417 4.249 4.260 386,637 -0.04(-1.01%)
Jul 24, 2007 4.500 4.577 4.200 4.303 671,357 -0.25(-5.43%)
Jul 23, 2007 4.601 4.713 4.547 4.550 135,354 -0.05(-1.12%)
Jul 20, 2007 4.631 4.721 4.564 4.601 340,108 -0.07(-1.43%)
Jul 19, 2007 4.666 4.769 4.655 4.668 180,144 +0.02(+0.33%)
Jul 18, 2007 4.631 4.712 4.523 4.653 346,474 +0.07(+1.45%)
Jul 17, 2007 4.669 4.771 4.490 4.587 501,910 -0.08(-1.62%)
Jul 16, 2007 4.778 4.941 4.651 4.662 149,365 -0.11(-2.33%)
Jul 13, 2007 4.692 4.827 4.692 4.773 113,730 +0.02(+0.44%)
Jul 12, 2007 4.623 4.765 4.565 4.753 188,774 +0.14(+3.05%)
Jul 11, 2007 4.512 4.631 4.502 4.612 175,222 +0.07(+1.45%)
Jul 10, 2007 4.602 4.602 4.495 4.546 468,211 -0.09(-1.95%)
Jul 09, 2007 4.724 4.754 4.634 4.637 202,293 -0.09(-1.86%)
Jul 06, 2007 4.726 4.806 4.725 4.725 171,612 -0.04(-0.83%)
Jul 05, 2007 4.777 4.868 4.661 4.764 283,834 -0.02(-0.48%)
Jul 03, 2007 4.777 4.787 4.711 4.787 73,928 +0.03(+0.59%)
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.