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 )

25.07 -1.05 (-4.02%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Oct 30, 2020 8.629 8.834 8.615 8.814 88,438 +0.23(+2.63%)
Oct 29, 2020 8.828 8.854 8.383 8.589 281,109 -0.23(-2.56%)
Oct 28, 2020 9.160 9.239 8.814 8.814 161,722 -0.47(-5.08%)
Oct 27, 2020 9.266 9.352 9.252 9.286 97,137 +0.02(+0.21%)
Oct 26, 2020 9.252 9.352 9.226 9.266 83,442 -0.04(-0.43%)
Oct 23, 2020 9.226 9.352 9.186 9.306 60,114 +0.15(+1.59%)
Oct 22, 2020 9.226 9.247 9.160 9.160 88,114 -0.02(-0.22%)
Oct 21, 2020 9.093 9.229 9.093 9.179 73,230 +0.09(+0.95%)
Oct 20, 2020 9.014 9.199 8.960 9.093 168,786 +0.15(+1.63%)
Oct 19, 2020 9.213 9.279 8.927 8.947 129,884 -0.23(-2.53%)
Oct 16, 2020 9.286 9.372 9.179 9.179 122,337 -0.15(-1.57%)
Oct 15, 2020 9.292 9.365 9.239 9.326 114,063 -0.01(-0.07%)
Oct 14, 2020 9.458 9.458 9.306 9.332 46,400 -0.13(-1.33%)
Oct 13, 2020 9.399 9.584 9.372 9.458 40,145 +0.00(+0.00%)
Oct 12, 2020 9.445 9.518 9.365 9.458 80,072 -0.06(-0.63%)
Oct 09, 2020 9.525 9.558 9.472 9.518 54,087 -0.03(-0.28%)
Oct 08, 2020 9.498 9.578 9.438 9.545 61,144 +0.04(+0.42%)
Oct 07, 2020 9.511 9.594 9.304 9.505 84,414 +0.01(+0.14%)
Oct 06, 2020 9.624 9.624 9.491 9.491 96,637 -0.03(-0.28%)
Oct 05, 2020 9.598 9.631 9.465 9.518 63,457 -0.04(-0.42%)
Oct 02, 2020 9.345 9.582 9.345 9.558 67,195 +0.09(+0.98%)
Oct 01, 2020 9.392 9.478 9.292 9.465 96,398 +0.14(+1.49%)
Sep 30, 2020 9.611 9.654 9.319 9.326 123,405 -0.15(-1.54%)
Sep 29, 2020 9.684 9.684 9.365 9.472 84,105 -0.27(-2.79%)
Sep 28, 2020 9.518 9.774 9.445 9.744 172,655 +0.35(+3.67%)
Sep 25, 2020 9.126 9.491 9.126 9.399 69,756 +0.27(+2.91%)
Sep 24, 2020 9.193 9.292 9.120 9.133 119,661 -0.06(-0.65%)
Sep 23, 2020 9.213 9.352 9.140 9.193 137,227 +0.00(+0.00%)
Sep 22, 2020 9.146 9.239 9.067 9.193 91,805 +0.09(+1.02%)
Sep 21, 2020 9.153 9.160 8.921 9.100 145,537 -0.23(-2.49%)
Sep 18, 2020 9.279 9.359 9.126 9.332 112,996 -0.03(-0.28%)
Sep 17, 2020 9.385 9.399 9.093 9.359 106,656 -0.01(-0.14%)
Sep 16, 2020 9.505 9.518 9.312 9.372 106,067 -0.09(-0.98%)
Sep 15, 2020 9.538 9.716 9.438 9.465 86,809 -0.01(-0.07%)
Sep 14, 2020 9.817 9.817 9.452 9.472 134,509 -0.07(-0.70%)
Sep 11, 2020 9.564 9.602 9.448 9.538 125,899 +0.00(+0.00%)
Sep 10, 2020 9.538 9.608 9.487 9.538 97,925 +0.04(+0.40%)
Sep 09, 2020 9.461 9.531 9.346 9.499 139,021 +0.15(+1.58%)
Sep 08, 2020 9.096 9.371 9.083 9.352 84,556 +0.24(+2.67%)
Sep 04, 2020 9.403 9.403 9.108 9.108 92,981 -0.16(-1.73%)
Sep 03, 2020 9.448 9.551 9.249 9.269 111,616 -0.14(-1.50%)
Sep 02, 2020 9.346 9.487 9.262 9.410 101,862 +0.04(+0.48%)
Sep 01, 2020 9.365 9.461 9.282 9.365 89,833 -0.10(-1.02%)
Aug 31, 2020 9.525 9.596 9.416 9.461 131,930 -0.14(-1.47%)
Aug 28, 2020 9.384 9.634 9.352 9.602 71,296 +0.29(+3.17%)
Aug 27, 2020 9.538 9.596 9.307 9.307 98,065 -0.23(-2.42%)
Aug 26, 2020 9.653 9.653 9.435 9.538 100,936 -0.10(-1.06%)
Aug 25, 2020 9.570 9.666 9.474 9.640 132,779 +0.19(+1.97%)
Aug 24, 2020 9.243 9.571 9.237 9.455 93,025 +0.16(+1.69%)
Aug 21, 2020 9.211 9.314 9.108 9.298 66,615 +0.03(+0.31%)
Aug 20, 2020 9.423 9.435 9.262 9.269 73,052 -0.19(-1.97%)
Aug 19, 2020 9.525 9.539 9.455 9.455 77,016 +0.03(+0.27%)
Aug 18, 2020 9.531 9.576 9.397 9.429 67,707 -0.05(-0.54%)
Aug 17, 2020 9.679 9.709 9.423 9.480 126,532 -0.16(-1.66%)
Aug 14, 2020 9.352 9.705 9.333 9.640 85,960 +0.24(+2.52%)
Aug 13, 2020 9.608 9.698 9.339 9.403 102,961 -0.22(-2.27%)
Aug 12, 2020 9.685 9.741 9.493 9.621 38,813 +0.06(+0.60%)
Aug 11, 2020 9.512 9.647 9.429 9.564 130,409 +0.10(+1.08%)
Aug 10, 2020 9.333 9.692 9.294 9.461 148,051 +0.12(+1.30%)
Aug 07, 2020 9.166 9.448 9.153 9.339 48,986 +0.13(+1.46%)
Aug 06, 2020 9.262 9.467 9.173 9.205 80,608 -0.06(-0.69%)
Aug 05, 2020 9.153 9.346 9.051 9.269 191,256 +0.25(+2.77%)
Aug 04, 2020 8.647 9.140 8.617 9.019 236,679 +0.44(+5.08%)
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.