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, 2008 3.342 3.590 3.333 3.576 221,554 +0.19(+5.48%)
Jan 30, 2008 3.403 3.496 3.333 3.390 411,313 -0.02(-0.53%)
Jan 29, 2008 3.361 3.435 3.331 3.408 131,121 +0.02(+0.55%)
Jan 28, 2008 3.305 3.448 3.305 3.390 77,832 +0.01(+0.23%)
Jan 25, 2008 3.553 3.593 3.369 3.382 121,441 -0.11(-3.26%)
Jan 24, 2008 3.813 3.813 3.456 3.496 249,248 -0.33(-8.74%)
Jan 23, 2008 3.349 3.831 3.230 3.831 319,436 +0.44(+13.05%)
Jan 22, 2008 3.314 3.590 3.253 3.389 102,902 -0.01(-0.31%)
Jan 21, 2008 3.478 3.668 3.393 3.399 266,311 +0.00(+0.00%)
Jan 18, 2008 3.478 3.668 3.393 3.399 266,311 -0.15(-4.27%)
Jan 17, 2008 3.786 3.786 3.551 3.551 166,001 -0.17(-4.53%)
Jan 16, 2008 3.752 3.823 3.718 3.719 354,480 +0.00(+0.00%)
Jan 15, 2008 3.749 3.768 3.719 3.719 31,106 -0.02(-0.46%)
Jan 14, 2008 3.723 3.779 3.668 3.737 95,978 +0.10(+2.71%)
Jan 11, 2008 3.596 3.728 3.596 3.638 195,304 +0.04(+1.08%)
Jan 10, 2008 3.537 3.599 3.407 3.599 68,513 +0.15(+4.27%)
Jan 09, 2008 3.372 3.598 3.372 3.452 182,277 +0.08(+2.23%)
Jan 08, 2008 3.424 3.477 3.371 3.376 250,528 -0.02(-0.72%)
Jan 07, 2008 3.432 3.499 3.382 3.401 312,348 +0.02(+0.45%)
Jan 04, 2008 3.431 3.524 3.386 3.386 180,308 -0.08(-2.25%)
Jan 03, 2008 3.525 3.547 3.464 3.464 125,346 -0.07(-1.89%)
Jan 02, 2008 3.588 3.588 3.505 3.530 259,847 -0.08(-2.16%)
Jan 01, 2008 3.532 3.608 3.505 3.608 387,195 +0.00(+0.00%)
Dec 31, 2007 3.532 3.608 3.505 3.608 387,195 +0.07(+1.88%)
Dec 28, 2007 3.740 3.765 3.508 3.542 213,318 -0.13(-3.66%)
Dec 27, 2007 3.797 3.944 3.631 3.676 439,335 -0.29(-7.21%)
Dec 26, 2007 3.878 3.962 3.878 3.962 329,739 -0.00(-0.01%)
Dec 24, 2007 3.962 3.962 3.931 3.962 251,020 +0.01(+0.15%)
Dec 21, 2007 3.932 3.960 3.783 3.956 962,410 +0.18(+4.75%)
Dec 20, 2007 3.675 3.779 3.596 3.777 207,871 +0.11(+2.92%)
Dec 19, 2007 3.649 3.694 3.645 3.670 47,218 -0.02(-0.59%)
Dec 18, 2007 3.582 3.692 3.491 3.692 79,342 +0.15(+4.12%)
Dec 17, 2007 3.616 3.635 3.546 3.546 72,320 -0.12(-3.40%)
Dec 14, 2007 3.697 3.697 3.634 3.670 62,345 -0.08(-2.21%)
Dec 13, 2007 3.829 3.829 3.546 3.753 88,595 -0.12(-3.02%)
Dec 12, 2007 3.912 3.959 3.773 3.870 166,133 +0.02(+0.53%)
Dec 11, 2007 3.809 3.858 3.775 3.850 113,041 +0.04(+1.06%)
Dec 10, 2007 3.808 3.870 3.778 3.810 51,844 -0.05(-1.37%)
Dec 07, 2007 3.834 3.863 3.825 3.863 85,248 -0.01(-0.19%)
Dec 06, 2007 3.652 3.958 3.652 3.870 497,185 +0.27(+7.58%)
Dec 05, 2007 3.611 3.659 3.596 3.597 48,136 +0.03(+0.98%)
Dec 04, 2007 3.383 3.593 3.383 3.563 150,415 +0.07(+2.10%)
Dec 03, 2007 3.733 3.733 3.439 3.489 441,337 -0.17(-4.77%)
Nov 30, 2007 3.716 3.716 3.542 3.664 230,250 +0.03(+0.80%)
Nov 29, 2007 3.731 3.849 3.619 3.635 106,413 -0.12(-3.17%)
Nov 28, 2007 3.790 3.790 3.581 3.755 246,361 +0.14(+3.89%)
Nov 27, 2007 3.569 3.775 3.566 3.614 240,290 +0.02(+0.42%)
Nov 26, 2007 3.602 3.633 3.481 3.599 443,863 -0.06(-1.58%)
Nov 23, 2007 3.891 3.891 3.639 3.657 42,657 -0.21(-5.47%)
Nov 21, 2007 3.430 3.868 3.430 3.868 210,332 +0.31(+8.75%)
Nov 20, 2007 3.395 3.557 3.395 3.557 302,111 +0.13(+3.82%)
Nov 19, 2007 3.468 3.476 3.379 3.426 124,952 -0.11(-2.99%)
Nov 16, 2007 3.534 3.578 3.461 3.532 112,713 +0.01(+0.16%)
Nov 15, 2007 3.603 3.617 3.473 3.527 291,118 +0.05(+1.54%)
Nov 14, 2007 3.424 3.474 3.424 3.473 127,512 -0.03(-0.90%)
Nov 13, 2007 3.430 3.505 3.416 3.505 175,484 +0.03(+0.89%)
Nov 12, 2007 3.375 3.474 3.375 3.474 22,969 +0.00(+0.04%)
Nov 09, 2007 3.464 3.489 3.205 3.473 175,747 -0.02(-0.71%)
Nov 08, 2007 3.367 3.517 3.367 3.498 146,576 +0.17(+5.00%)
Nov 07, 2007 3.418 3.436 3.291 3.331 210,759 -0.14(-3.91%)
Nov 06, 2007 3.424 3.474 3.424 3.467 133,680 -0.03(-0.91%)
Nov 05, 2007 3.505 3.575 3.499 3.499 116,060 -0.10(-2.65%)
Nov 02, 2007 3.576 3.604 3.534 3.594 116,060 +0.04(+1.10%)
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.