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, 2014 5.821 5.821 5.558 5.562 591,612 -0.23(-3.95%)
Sep 29, 2014 5.871 5.896 5.737 5.790 869,471 -0.11(-1.87%)
Sep 26, 2014 6.023 6.090 5.827 5.901 219,015 -0.14(-2.29%)
Sep 25, 2014 6.014 6.087 5.904 6.039 321,452 -0.02(-0.38%)
Sep 24, 2014 6.110 6.112 5.967 6.062 112,791 +0.01(+0.10%)
Sep 23, 2014 6.093 6.117 5.964 6.056 335,691 -0.05(-0.84%)
Sep 22, 2014 6.082 6.163 5.967 6.107 210,005 +0.04(+0.67%)
Sep 19, 2014 6.180 6.235 6.058 6.067 243,250 -0.10(-1.56%)
Sep 18, 2014 6.235 6.235 6.145 6.163 150,641 -0.05(-0.78%)
Sep 17, 2014 6.204 6.250 6.194 6.212 146,679 +0.04(+0.66%)
Sep 16, 2014 6.253 6.253 6.157 6.171 142,306 -0.06(-0.97%)
Sep 15, 2014 6.204 6.243 6.204 6.232 148,171 +0.06(+0.91%)
Sep 12, 2014 6.204 6.233 6.176 6.176 223,177 -0.03(-0.50%)
Sep 11, 2014 6.126 6.235 6.082 6.207 181,648 +0.07(+1.09%)
Sep 10, 2014 6.140 6.154 6.065 6.140 225,762 -0.05(-0.80%)
Sep 09, 2014 6.218 6.235 5.953 6.190 170,791 -0.05(-0.72%)
Sep 08, 2014 6.294 6.294 6.190 6.235 188,890 -0.03(-0.52%)
Sep 05, 2014 6.260 6.309 6.170 6.267 203,052 +0.02(+0.35%)
Sep 04, 2014 6.204 6.297 6.204 6.246 198,775 +0.06(+1.01%)
Sep 03, 2014 6.317 6.414 6.148 6.184 643,586 -0.14(-2.14%)
Sep 02, 2014 5.764 6.510 5.764 6.319 770,225 +0.63(+11.04%)
Aug 29, 2014 5.692 5.691 5.691 5.691 191,019 +0.00(+0.00%)
Aug 28, 2014 5.628 5.795 5.624 5.691 163,877 +0.05(+0.94%)
Aug 27, 2014 5.610 5.674 5.610 5.638 297,861 +0.01(+0.22%)
Aug 26, 2014 5.599 5.636 5.568 5.625 258,615 +0.03(+0.47%)
Aug 25, 2014 5.599 5.653 5.568 5.599 234,619 +0.00(+0.03%)
Aug 22, 2014 5.577 5.636 5.548 5.597 195,887 +0.04(+0.70%)
Aug 21, 2014 5.571 5.647 5.552 5.558 206,815 -0.02(-0.42%)
Aug 20, 2014 5.538 5.596 5.497 5.582 182,780 +0.01(+0.11%)
Aug 19, 2014 5.596 5.596 5.465 5.576 424,416 +0.01(+0.25%)
Aug 18, 2014 5.498 5.590 5.436 5.562 172,200 +0.09(+1.62%)
Aug 15, 2014 5.597 5.597 5.391 5.473 194,730 -0.08(-1.48%)
Aug 14, 2014 5.526 5.632 5.384 5.555 154,300 +0.01(+0.17%)
Aug 13, 2014 5.479 5.594 5.461 5.546 161,607 +0.02(+0.28%)
Aug 12, 2014 5.372 5.569 5.372 5.530 186,877 +0.11(+2.01%)
Aug 11, 2014 5.516 5.667 5.345 5.422 932,970 -0.12(-2.16%)
Aug 08, 2014 5.535 5.555 5.377 5.541 316,493 +0.07(+1.19%)
Aug 07, 2014 5.588 5.588 5.387 5.476 198,113 -0.02(-0.28%)
Aug 06, 2014 5.498 5.596 5.445 5.492 135,655 +0.00(+0.03%)
Aug 05, 2014 5.490 5.540 5.397 5.490 313,901 -0.00(-0.03%)
Aug 04, 2014 5.544 5.567 5.447 5.492 136,446 -0.02(-0.39%)
Aug 01, 2014 5.473 5.562 5.341 5.513 293,031 +0.07(+1.20%)
Jul 31, 2014 5.532 5.571 5.431 5.448 392,952 -0.10(-1.82%)
Jul 30, 2014 5.633 5.646 5.544 5.549 157,265 -0.09(-1.54%)
Jul 29, 2014 5.700 5.733 5.630 5.636 186,812 -0.07(-1.17%)
Jul 28, 2014 5.683 5.739 5.678 5.703 148,293 +0.03(+0.55%)
Jul 25, 2014 5.666 5.691 5.549 5.672 186,137 -0.01(-0.19%)
Jul 24, 2014 5.656 5.730 5.610 5.683 108,707 +0.02(+0.38%)
Jul 23, 2014 5.616 5.689 5.616 5.661 93,290 +0.05(+0.91%)
Jul 22, 2014 5.635 5.658 5.588 5.610 277,144 -0.01(-0.22%)
Jul 21, 2014 5.625 5.670 5.569 5.622 160,198 +0.01(+0.17%)
Jul 18, 2014 5.597 5.639 5.566 5.613 219,388 +0.01(+0.22%)
Jul 17, 2014 5.597 5.667 5.562 5.600 233,622 -0.03(-0.47%)
Jul 16, 2014 5.653 5.703 5.553 5.627 414,260 +0.04(+0.64%)
Jul 15, 2014 5.537 5.630 5.537 5.591 511,828 -0.02(-0.30%)
Jul 14, 2014 5.678 5.767 5.538 5.608 487,426 -0.03(-0.58%)
Jul 11, 2014 5.683 5.705 5.628 5.641 179,551 -0.03(-0.52%)
Jul 10, 2014 5.613 5.683 5.613 5.670 166,521 +0.00(+0.00%)
Jul 09, 2014 5.681 5.708 5.650 5.670 350,767 -0.00(-0.08%)
Jul 08, 2014 5.757 5.789 5.616 5.675 403,802 -0.10(-1.80%)
Jul 07, 2014 5.862 5.904 5.754 5.779 489,992 -0.07(-1.27%)
Jul 03, 2014 5.929 5.854 5.854 5.854 320,294 -0.06(-0.95%)
Jul 02, 2014 5.826 5.947 5.826 5.910 565,892 +0.08(+1.41%)
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.