Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2007 4.011 4.020 3.999 4.010 317,877 +0.02(+0.53%)
Jan 30, 2007 4.056 4.056 3.984 3.988 141,062 -0.03(-0.68%)
Jan 29, 2007 3.934 4.046 3.934 4.016 307,079 +0.07(+1.86%)
Jan 26, 2007 3.870 3.961 3.852 3.943 231,264 +0.05(+1.30%)
Jan 25, 2007 3.992 3.994 3.858 3.892 409,131 -0.06(-1.48%)
Jan 24, 2007 3.888 3.979 3.888 3.950 363,340 +0.05(+1.32%)
Jan 23, 2007 3.855 3.949 3.843 3.899 479,515 +0.05(+1.18%)
Jan 22, 2007 3.858 3.878 3.837 3.853 415,847 -0.01(-0.15%)
Jan 19, 2007 3.840 3.859 3.820 3.859 295,952 +0.02(+0.51%)
Jan 18, 2007 3.833 3.845 3.773 3.840 392,671 +0.01(+0.17%)
Jan 17, 2007 3.850 3.854 3.801 3.833 646,091 -0.02(-0.44%)
Jan 16, 2007 3.837 3.921 3.830 3.850 214,474 +0.01(+0.35%)
Jan 12, 2007 3.797 3.871 3.770 3.837 543,446 +0.04(+1.04%)
Jan 11, 2007 3.747 3.803 3.744 3.797 838,608 +0.01(+0.38%)
Jan 10, 2007 3.778 3.783 3.714 3.783 537,290 +0.02(+0.40%)
Jan 09, 2007 3.758 3.789 3.707 3.768 235,510 +0.00(+0.02%)
Jan 08, 2007 3.807 3.807 3.761 3.767 170,625 -0.00(-0.05%)
Jan 05, 2007 3.803 3.820 3.761 3.769 235,576 -0.04(-1.18%)
Jan 04, 2007 3.803 3.829 3.782 3.813 331,835 -0.01(-0.21%)
Jan 03, 2007 3.870 3.888 3.782 3.821 298,388 -0.01(-0.35%)
Dec 29, 2006 3.887 3.943 3.668 3.835 1,025,957 -0.05(-1.31%)
Dec 28, 2006 3.907 3.911 3.844 3.885 237,979 +0.00(+0.02%)
Dec 27, 2006 3.888 3.919 3.872 3.885 441,229 +0.02(+0.49%)
Dec 26, 2006 3.888 3.888 3.799 3.866 328,148 +0.03(+0.70%)
Dec 22, 2006 3.935 3.935 3.827 3.839 202,459 -0.05(-1.33%)
Dec 21, 2006 3.857 3.982 3.857 3.891 423,452 +0.00(+0.06%)
Dec 20, 2006 3.852 3.899 3.844 3.888 465,820 +0.09(+2.31%)
Dec 19, 2006 3.855 3.870 3.736 3.800 720,326 -0.05(-1.18%)
Dec 18, 2006 3.979 3.984 3.846 3.846 568,399 -0.14(-3.42%)
Dec 15, 2006 4.037 4.057 3.982 3.982 670,781 -0.04(-1.11%)
Dec 14, 2006 4.107 4.107 3.979 4.027 387,931 -0.06(-1.53%)
Dec 13, 2006 4.025 4.108 4.019 4.090 1,811,103 +0.06(+1.45%)
Dec 12, 2006 4.042 4.082 3.925 4.031 1,288,364 +0.01(+0.15%)
Dec 11, 2006 4.052 4.072 3.892 4.025 2,482,477 -0.01(-0.16%)
Dec 08, 2006 4.590 4.673 4.004 4.031 18,970,088 -0.61(-13.21%)
Dec 07, 2006 4.054 4.689 4.054 4.645 21,599,818 +0.63(+15.62%)
Dec 06, 2006 4.017 4.080 4.010 4.017 692,344 -0.00(-0.02%)
Dec 05, 2006 3.906 4.038 3.897 4.018 1,014,468 +0.11(+2.81%)
Dec 04, 2006 3.940 3.941 3.864 3.908 471,285 +0.01(+0.16%)
Dec 01, 2006 3.902 3.933 3.869 3.902 349,447 -0.03(-0.66%)
Nov 30, 2006 3.887 3.935 3.835 3.928 688,031 +0.06(+1.65%)
Nov 29, 2006 3.809 3.879 3.794 3.865 638,124 +0.07(+1.87%)
Nov 28, 2006 3.729 3.812 3.681 3.794 612,743 +0.08(+2.25%)
Nov 27, 2006 3.854 3.856 3.710 3.710 329,465 -0.11(-2.86%)
Nov 24, 2006 3.752 3.842 3.752 3.820 59,289 +0.06(+1.48%)
Nov 22, 2006 3.767 3.786 3.764 3.764 55,207 -0.01(-0.34%)
Nov 21, 2006 3.850 3.879 3.751 3.776 457,129 -0.10(-2.68%)
Nov 20, 2006 3.875 3.918 3.870 3.881 231,428 -0.05(-1.19%)
Nov 17, 2006 3.859 3.949 3.815 3.927 261,155 +0.07(+1.76%)
Nov 16, 2006 3.802 3.904 3.802 3.860 87,666 +0.00(+0.01%)
Nov 15, 2006 3.803 3.899 3.789 3.859 193,834 +0.06(+1.64%)
Nov 14, 2006 3.752 3.803 3.752 3.797 252,530 +0.07(+1.96%)
Nov 13, 2006 3.680 3.748 3.679 3.724 136,783 +0.10(+2.90%)
Nov 10, 2006 3.580 3.619 3.580 3.619 45,396 +0.02(+0.59%)
Nov 09, 2006 3.624 3.649 3.598 3.598 181,093 -0.05(-1.29%)
Nov 08, 2006 3.645 3.661 3.630 3.645 165,786 -0.01(-0.16%)
Nov 07, 2006 3.674 3.693 3.644 3.651 148,502 -0.01(-0.21%)
Nov 06, 2006 3.675 3.691 3.645 3.659 192,846 +0.01(+0.37%)
Nov 03, 2006 3.676 3.676 3.645 3.645 244,465 -0.01(-0.37%)
Nov 02, 2006 3.615 3.690 3.615 3.659 767,961 +0.04(+1.22%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.