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 (%)
Mar 28, 2013 4.459 4.494 4.430 4.430 241,148 -0.00(-0.04%)
Mar 27, 2013 4.433 4.758 4.430 4.432 224,611 -0.06(-1.24%)
Mar 26, 2013 4.507 4.526 4.459 4.488 94,315 +0.02(+0.37%)
Mar 25, 2013 4.604 4.604 4.459 4.471 212,072 -0.10(-2.11%)
Mar 22, 2013 4.593 4.613 4.565 4.567 146,340 -0.05(-0.99%)
Mar 21, 2013 4.584 4.613 4.584 4.613 82,503 -0.03(-0.58%)
Mar 20, 2013 4.612 4.666 4.605 4.640 112,669 +0.04(+0.97%)
Mar 19, 2013 4.608 4.616 4.565 4.595 114,382 +0.03(+0.73%)
Mar 18, 2013 4.596 4.596 4.562 4.562 31,334 -0.04(-0.88%)
Mar 15, 2013 4.592 4.615 4.554 4.603 197,353 +0.02(+0.44%)
Mar 14, 2013 4.622 4.622 4.530 4.583 76,921 -0.03(-0.65%)
Mar 13, 2013 4.585 4.678 4.577 4.613 160,073 +0.09(+1.91%)
Mar 12, 2013 4.589 4.594 4.509 4.526 135,710 -0.08(-1.72%)
Mar 11, 2013 4.676 4.676 4.605 4.605 117,644 -0.05(-1.13%)
Mar 08, 2013 4.685 4.686 4.652 4.658 112,835 -0.00(-0.04%)
Mar 07, 2013 4.672 4.688 4.598 4.660 139,031 +0.00(+0.05%)
Mar 06, 2013 4.686 4.686 4.598 4.657 27,790 -0.03(-0.58%)
Mar 05, 2013 4.696 4.703 4.634 4.685 155,211 +0.00(+0.09%)
Mar 04, 2013 4.723 4.950 4.648 4.680 287,070 -0.04(-0.87%)
Mar 01, 2013 4.318 4.839 4.318 4.721 307,873 +0.36(+8.29%)
Feb 28, 2013 4.291 4.384 4.291 4.360 182,736 +0.07(+1.53%)
Feb 27, 2013 4.321 4.328 4.275 4.294 73,381 -0.01(-0.19%)
Feb 26, 2013 4.291 4.328 4.291 4.303 32,360 +0.02(+0.54%)
Feb 25, 2013 4.286 4.328 4.280 4.280 98,913 -0.03(-0.74%)
Feb 22, 2013 4.253 4.312 4.244 4.312 131,911 +0.09(+2.15%)
Feb 21, 2013 4.197 4.228 4.178 4.221 76,197 +0.04(+0.89%)
Feb 20, 2013 4.209 4.246 4.159 4.184 206,834 -0.04(-0.95%)
Feb 19, 2013 4.156 4.224 4.156 4.224 241,027 +0.05(+1.18%)
Feb 15, 2013 4.140 4.178 4.115 4.175 291,932 +0.07(+1.60%)
Feb 14, 2013 4.109 4.116 4.102 4.109 79,067 -0.02(-0.55%)
Feb 13, 2013 4.121 4.131 4.084 4.131 160,870 +0.04(+0.87%)
Feb 12, 2013 4.093 4.112 4.086 4.095 87,037 +0.03(+0.66%)
Feb 11, 2013 4.100 4.100 4.065 4.069 182,311 +0.00(+0.10%)
Feb 08, 2013 4.057 4.065 4.039 4.065 98,701 +0.05(+1.30%)
Feb 07, 2013 4.084 4.084 4.012 4.012 93,068 -0.07(-1.83%)
Feb 06, 2013 3.883 4.103 3.883 4.087 182,338 +0.10(+2.61%)
Feb 04, 2013 4.086 4.086 3.983 3.983 94,901 -0.11(-2.64%)
Feb 01, 2013 4.050 4.091 4.036 4.091 162,146 +0.03(+0.79%)
Jan 31, 2013 4.053 4.103 3.999 4.059 289,833 +0.01(+0.32%)
Jan 30, 2013 4.078 4.088 4.016 4.047 257,366 -0.01(-0.22%)
Jan 29, 2013 3.943 4.085 3.943 4.056 127,820 +0.10(+2.51%)
Jan 28, 2013 3.847 3.990 3.847 3.956 255,161 +0.11(+2.90%)
Jan 25, 2013 3.851 3.875 3.835 3.845 206,382 -0.03(-0.70%)
Jan 24, 2013 3.900 3.900 3.867 3.872 184,755 -0.03(-0.68%)
Jan 23, 2013 3.915 3.969 3.898 3.898 201,626 -0.03(-0.74%)
Jan 22, 2013 3.918 3.948 3.881 3.927 140,944 +0.02(+0.62%)
Jan 18, 2013 3.980 3.993 3.886 3.903 281,278 -0.10(-2.46%)
Jan 17, 2013 3.981 4.028 3.952 4.001 75,055 +0.02(+0.51%)
Jan 16, 2013 4.037 4.037 3.971 3.981 451,262 -0.07(-1.66%)
Jan 15, 2013 3.980 4.051 3.943 4.048 126,358 +0.04(+0.99%)
Jan 14, 2013 3.995 4.022 3.990 4.009 82,175 -0.01(-0.30%)
Jan 11, 2013 3.949 4.021 3.882 4.021 140,891 +0.07(+1.85%)
Jan 10, 2013 3.929 3.989 3.929 3.948 145,169 -0.01(-0.18%)
Jan 09, 2013 3.952 3.972 3.873 3.955 140,838 +0.02(+0.40%)
Jan 08, 2013 3.855 3.941 3.838 3.939 169,638 +0.06(+1.60%)
Jan 07, 2013 4.003 4.003 3.877 3.877 105,688 -0.11(-2.83%)
Jan 04, 2013 3.963 4.072 3.963 3.990 342,916 +0.03(+0.87%)
Jan 03, 2013 3.978 4.023 3.728 3.955 136,029 +0.00(+0.10%)
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.