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 (%)
Sep 28, 2012 4.245 4.443 4.191 4.197 392,723 -0.07(-1.62%)
Sep 27, 2012 4.180 4.266 4.179 4.266 145,027 +0.11(+2.62%)
Sep 26, 2012 4.135 4.168 4.036 4.157 90,665 -0.00(-0.01%)
Sep 25, 2012 4.288 4.288 4.158 4.158 228,063 -0.09(-2.12%)
Sep 24, 2012 4.256 4.277 4.248 4.248 57,802 -0.01(-0.20%)
Sep 21, 2012 4.306 4.330 4.231 4.256 318,275 +0.02(+0.47%)
Sep 20, 2012 4.274 4.308 4.236 4.236 63,324 -0.09(-2.06%)
Sep 19, 2012 4.375 4.375 4.326 4.326 222,515 -0.02(-0.47%)
Sep 18, 2012 4.291 4.361 4.290 4.346 131,209 +0.05(+1.23%)
Sep 17, 2012 4.278 4.304 4.198 4.293 144,066 -0.01(-0.34%)
Sep 14, 2012 4.369 4.369 4.308 4.308 220,034 -0.02(-0.52%)
Sep 13, 2012 4.176 4.343 4.176 4.330 169,540 +0.10(+2.42%)
Sep 12, 2012 4.177 4.273 4.171 4.228 294,749 +0.05(+1.18%)
Sep 11, 2012 4.061 4.180 4.049 4.179 175,088 +0.10(+2.53%)
Sep 10, 2012 4.031 4.116 4.031 4.075 125,074 +0.02(+0.52%)
Sep 07, 2012 4.083 4.086 4.031 4.054 166,019 -0.01(-0.31%)
Sep 06, 2012 3.972 4.067 3.972 4.067 212,566 +0.10(+2.62%)
Sep 05, 2012 3.935 3.977 3.910 3.963 150,228 +0.04(+1.04%)
Sep 04, 2012 3.932 3.932 3.880 3.923 176,182 +0.00(+0.03%)
Aug 31, 2012 3.954 3.963 3.902 3.921 144,306 -0.03(-0.77%)
Aug 30, 2012 3.896 3.976 3.896 3.952 45,212 +0.02(+0.49%)
Aug 29, 2012 3.890 3.933 3.888 3.933 70,446 +0.00(+0.05%)
Aug 27, 2012 3.900 3.936 3.865 3.931 91,999 +0.02(+0.41%)
Aug 24, 2012 3.786 3.915 3.786 3.915 78,208 +0.04(+0.96%)
Aug 23, 2012 3.871 3.930 3.840 3.878 55,108 -0.02(-0.60%)
Aug 22, 2012 3.943 3.961 3.884 3.901 42,705 -0.01(-0.24%)
Aug 21, 2012 3.916 3.984 3.903 3.910 198,322 -0.02(-0.43%)
Aug 20, 2012 3.904 3.949 3.894 3.927 43,292 -0.01(-0.13%)
Aug 17, 2012 3.921 3.950 3.921 3.932 122,487 -0.01(-0.14%)
Aug 16, 2012 3.964 3.964 3.892 3.938 110,537 +0.01(+0.22%)
Aug 15, 2012 3.922 3.955 3.895 3.929 223,075 -0.00(-0.09%)
Aug 14, 2012 3.936 3.968 3.933 3.933 43,798 -0.01(-0.23%)
Aug 13, 2012 3.915 3.954 3.893 3.942 123,421 +0.01(+0.31%)
Aug 10, 2012 3.907 3.938 3.890 3.929 101,495 -0.00(-0.09%)
Aug 09, 2012 3.866 3.944 3.866 3.933 109,017 +0.05(+1.22%)
Aug 08, 2012 3.872 3.965 3.872 3.885 107,736 -0.02(-0.52%)
Aug 07, 2012 3.935 3.941 3.897 3.906 156,070 -0.01(-0.29%)
Aug 06, 2012 3.803 3.944 3.801 3.917 264,447 +0.08(+2.17%)
Aug 03, 2012 3.670 3.861 3.600 3.834 95,866 +0.24(+6.80%)
Aug 02, 2012 3.693 3.723 3.586 3.590 154,123 -0.08(-2.30%)
Aug 01, 2012 3.878 3.879 3.674 3.674 154,309 -0.24(-6.13%)
Jul 31, 2012 3.874 3.927 3.854 3.914 68,899 +0.01(+0.34%)
Jul 30, 2012 3.901 3.973 3.867 3.901 33,235 -0.05(-1.23%)
Jul 27, 2012 3.882 3.955 3.880 3.950 96,880 +0.07(+1.79%)
Jul 26, 2012 3.878 3.920 3.826 3.880 54,975 -0.01(-0.23%)
Jul 25, 2012 3.800 3.890 3.772 3.889 50,227 +0.14(+3.73%)
Jul 24, 2012 3.808 3.808 3.749 3.749 46,786 -0.06(-1.64%)
Jul 23, 2012 3.788 3.831 3.788 3.812 48,786 -0.10(-2.47%)
Jul 20, 2012 3.986 4.011 3.908 3.908 88,291 -0.07(-1.76%)
Jul 19, 2012 3.995 3.995 3.978 3.978 21,819 -0.07(-1.71%)
Jul 18, 2012 4.047 4.054 4.012 4.048 53,401 +0.02(+0.39%)
Jul 17, 2012 4.026 4.068 4.015 4.032 38,464 +0.01(+0.13%)
Jul 16, 2012 4.105 4.123 4.027 4.027 17,098 -0.07(-1.78%)
Jul 13, 2012 4.160 4.164 4.083 4.100 249,883 -0.05(-1.21%)
Jul 12, 2012 4.034 4.168 3.993 4.150 92,479 +0.10(+2.55%)
Jul 11, 2012 3.971 4.063 3.942 4.047 124,354 +0.11(+2.70%)
Jul 10, 2012 3.932 3.953 3.899 3.941 70,739 +0.06(+1.52%)
Jul 09, 2012 3.887 3.965 3.877 3.882 34,969 -0.03(-0.73%)
Jul 06, 2012 3.909 3.936 3.902 3.910 37,210 -0.02(-0.55%)
Jul 05, 2012 3.928 3.935 3.824 3.932 37,343 -0.03(-0.73%)
Jul 03, 2012 3.895 4.048 3.882 3.961 213,739 +0.07(+1.72%)
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.