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 30, 2008 4.269 4.324 4.250 4.315 214,968 +0.39(+9.98%)
Sep 29, 2008 4.119 4.298 3.636 3.923 123,121 -0.34(-8.07%)
Sep 26, 2008 4.022 4.283 4.022 4.268 126,973 -0.03(-0.67%)
Sep 25, 2008 4.213 4.297 4.213 4.297 118,084 +0.21(+5.04%)
Sep 24, 2008 4.269 4.274 3.931 4.090 314,025 -0.26(-6.08%)
Sep 23, 2008 4.265 4.375 4.132 4.355 203,282 -0.06(-1.46%)
Sep 22, 2008 4.342 4.420 4.310 4.420 172,962 +0.01(+0.19%)
Sep 19, 2008 4.460 4.460 3.979 4.412 1,891,626 +0.19(+4.50%)
Sep 18, 2008 3.947 4.312 3.857 4.221 925,155 +0.36(+9.37%)
Sep 17, 2008 4.011 4.069 3.860 3.860 394,449 -0.25(-6.06%)
Sep 16, 2008 3.843 4.119 3.797 4.108 441,755 +0.23(+6.00%)
Sep 15, 2008 4.038 4.065 3.867 3.876 225,009 -0.19(-4.63%)
Sep 12, 2008 4.146 4.146 3.984 4.064 293,121 -0.09(-2.17%)
Sep 11, 2008 4.191 4.207 4.086 4.154 677,596 -0.05(-1.27%)
Sep 10, 2008 4.224 4.253 4.051 4.207 523,792 +0.09(+2.27%)
Sep 09, 2008 4.221 4.272 4.114 4.114 387,338 -0.11(-2.53%)
Sep 08, 2008 4.213 4.275 4.026 4.221 758,217 +0.15(+3.57%)
Sep 05, 2008 4.081 4.110 4.004 4.075 141,853 +0.02(+0.53%)
Sep 04, 2008 4.185 4.187 4.031 4.054 364,656 -0.11(-2.57%)
Sep 03, 2008 3.954 4.176 3.954 4.161 334,106 +0.06(+1.47%)
Sep 02, 2008 4.183 4.183 3.985 4.100 403,798 +0.03(+0.70%)
Aug 29, 2008 4.100 4.122 3.871 4.072 350,106 -0.03(-0.70%)
Aug 28, 2008 4.005 4.111 3.978 4.100 439,484 +0.08(+2.07%)
Aug 27, 2008 3.856 4.066 3.820 4.017 384,606 +0.15(+3.79%)
Aug 26, 2008 3.645 3.906 3.645 3.870 142,511 +0.07(+1.95%)
Aug 25, 2008 3.863 3.913 3.796 3.796 276,134 -0.07(-1.72%)
Aug 22, 2008 3.751 3.909 3.751 3.863 692,969 +0.09(+2.27%)
Aug 21, 2008 3.698 3.810 3.698 3.777 107,879 -0.00(-0.01%)
Aug 20, 2008 3.786 3.885 3.774 3.777 376,277 -0.04(-1.18%)
Aug 19, 2008 3.774 3.928 3.752 3.822 262,077 -0.03(-0.69%)
Aug 18, 2008 3.898 3.941 3.773 3.849 278,208 -0.04(-1.12%)
Aug 15, 2008 4.084 4.084 3.712 3.892 872,845 -0.06(-1.44%)
Aug 14, 2008 3.979 4.009 3.901 3.949 329,234 -0.01(-0.34%)
Aug 13, 2008 3.964 4.069 3.953 3.962 406,037 +0.08(+2.06%)
Aug 12, 2008 4.064 4.064 3.882 3.882 188,764 -0.12(-2.91%)
Aug 11, 2008 3.975 4.008 3.915 3.999 170,888 +0.05(+1.33%)
Aug 08, 2008 3.671 3.947 3.671 3.946 280,512 +0.21(+5.58%)
Aug 07, 2008 3.853 3.940 3.738 3.738 259,213 -0.20(-5.10%)
Aug 06, 2008 3.918 4.011 3.895 3.938 328,214 -0.03(-0.87%)
Aug 05, 2008 3.947 3.989 3.831 3.973 524,615 +0.09(+2.33%)
Aug 04, 2008 3.881 3.964 3.803 3.882 369,463 -0.06(-1.60%)
Aug 01, 2008 3.797 4.002 3.797 3.946 44,639 -0.02(-0.38%)
Jul 31, 2008 3.859 3.964 3.831 3.961 227,643 +0.03(+0.72%)
Jul 30, 2008 3.919 4.046 3.851 3.933 467,828 +0.01(+0.19%)
Jul 29, 2008 3.925 3.943 3.804 3.925 283,442 +0.25(+6.76%)
Jul 28, 2008 3.741 3.831 3.614 3.676 212,335 -0.18(-4.63%)
Jul 25, 2008 3.888 3.934 3.246 3.855 616,430 +0.05(+1.20%)
Jul 24, 2008 3.872 3.872 3.765 3.809 259,674 -0.03(-0.77%)
Jul 23, 2008 3.603 3.869 3.603 3.839 231,527 +0.08(+2.08%)
Jul 22, 2008 3.352 3.779 3.352 3.760 875,413 +0.15(+4.29%)
Jul 21, 2008 3.580 3.645 3.540 3.606 2,245,287 -0.00(-0.13%)
Jul 18, 2008 3.600 3.613 3.512 3.611 291,738 +0.02(+0.62%)
Jul 17, 2008 3.485 3.607 3.402 3.588 352,410 +0.17(+5.01%)
Jul 16, 2008 3.254 3.474 3.250 3.417 407,189 +0.06(+1.67%)
Jul 15, 2008 3.304 3.442 3.145 3.361 2,267,509 -0.03(-0.82%)
Jul 14, 2008 3.282 3.437 3.282 3.389 144,552 +0.06(+1.87%)
Jul 11, 2008 3.304 3.343 3.221 3.326 170,460 +0.04(+1.24%)
Jul 10, 2008 3.159 3.315 3.159 3.286 378,351 +0.11(+3.40%)
Jul 09, 2008 3.335 3.335 3.172 3.177 319,556 -0.16(-4.78%)
Jul 08, 2008 3.143 3.359 3.143 3.337 878,145 +0.16(+5.10%)
Jul 07, 2008 3.263 3.263 3.175 3.175 183,595 -0.02(-0.64%)
Jul 04, 2008 3.199 3.237 3.195 3.195 49,380 +0.00(+0.00%)
Jul 03, 2008 3.199 3.237 3.195 3.195 49,380 -0.00(-0.13%)
Jul 02, 2008 3.174 3.245 3.174 3.200 220,104 +0.06(+1.89%)
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.