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 )

26.12 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 30, 2008 3.682 3.682 3.633 3.672 233,695 +0.06(+1.69%)
May 29, 2008 3.610 3.709 3.571 3.611 460,073 -0.01(-0.40%)
May 28, 2008 3.701 3.701 3.581 3.626 189,693 -0.03(-0.80%)
May 27, 2008 3.673 3.691 3.619 3.655 651,144 -0.03(-0.77%)
May 26, 2008 3.679 3.697 3.641 3.683 201,177 +0.00(+0.00%)
May 23, 2008 3.679 3.697 3.641 3.683 201,177 -0.02(-0.44%)
May 22, 2008 3.662 3.707 3.619 3.699 124,066 +0.03(+0.84%)
May 21, 2008 3.648 3.714 3.641 3.669 123,771 +0.02(+0.65%)
May 20, 2008 3.596 3.666 3.591 3.645 102,541 +0.02(+0.53%)
May 19, 2008 3.678 3.678 3.599 3.626 123,476 -0.03(-0.94%)
May 16, 2008 3.667 3.684 3.601 3.660 206,034 +0.03(+0.70%)
May 15, 2008 3.627 3.667 3.625 3.635 45,380 -0.01(-0.39%)
May 14, 2008 3.692 3.692 3.634 3.649 63,165 -0.03(-0.84%)
May 13, 2008 3.627 3.688 3.624 3.680 119,604 +0.03(+0.73%)
May 12, 2008 3.564 3.653 3.474 3.653 301,323 +0.13(+3.74%)
May 09, 2008 3.485 3.553 3.459 3.521 251,152 -0.05(-1.28%)
May 08, 2008 3.496 3.635 3.496 3.567 264,343 +0.04(+1.21%)
May 07, 2008 3.685 3.718 3.438 3.525 214,795 -0.19(-5.05%)
May 06, 2008 3.681 3.741 3.597 3.712 355,334 -0.02(-0.56%)
May 05, 2008 3.715 3.765 3.672 3.733 213,515 -0.01(-0.31%)
May 02, 2008 3.790 3.790 3.690 3.745 247,083 -0.01(-0.40%)
May 01, 2008 3.683 3.793 3.660 3.759 207,937 +0.13(+3.72%)
Apr 30, 2008 3.596 3.709 3.596 3.625 195,271 +0.03(+0.80%)
Apr 29, 2008 3.648 3.676 3.575 3.596 92,664 -0.11(-2.96%)
Apr 28, 2008 3.642 3.759 3.610 3.706 249,413 +0.04(+1.01%)
Apr 25, 2008 3.657 3.687 3.609 3.669 194,286 -0.06(-1.72%)
Apr 24, 2008 3.649 3.748 3.649 3.733 257,452 +0.14(+4.03%)
Apr 23, 2008 3.740 3.740 3.561 3.589 157,503 +0.04(+1.08%)
Apr 22, 2008 3.659 3.659 3.535 3.550 176,206 -0.13(-3.63%)
Apr 21, 2008 3.749 3.752 3.603 3.684 178,109 -0.09(-2.51%)
Apr 18, 2008 3.675 3.779 3.675 3.779 217,092 +0.14(+3.94%)
Apr 17, 2008 3.575 3.657 3.551 3.636 98,275 -0.05(-1.32%)
Apr 16, 2008 3.443 3.684 3.443 3.684 175,813 +0.33(+9.93%)
Apr 15, 2008 3.389 3.404 3.284 3.352 337,418 -0.01(-0.24%)
Apr 14, 2008 3.303 3.395 3.299 3.360 161,047 +0.06(+1.73%)
Apr 11, 2008 3.539 3.539 3.261 3.303 251,545 -0.25(-7.11%)
Apr 10, 2008 3.465 3.563 3.444 3.556 268,969 +0.10(+2.79%)
Apr 09, 2008 3.689 3.710 3.436 3.459 299,781 -0.26(-7.10%)
Apr 08, 2008 3.675 3.756 3.675 3.723 108,283 -0.02(-0.41%)
Apr 07, 2008 3.623 3.852 3.601 3.738 326,786 +0.14(+3.88%)
Apr 04, 2008 3.658 3.726 3.577 3.599 135,912 +0.00(+0.03%)
Apr 03, 2008 3.539 3.668 3.539 3.598 100,900 +0.03(+0.78%)
Apr 02, 2008 3.845 3.855 3.570 3.570 294,662 -0.34(-8.63%)
Apr 01, 2008 3.840 3.931 3.819 3.907 485,372 +0.14(+3.62%)
Mar 31, 2008 3.748 3.803 3.731 3.770 202,358 +0.07(+2.03%)
Mar 28, 2008 3.565 3.807 3.526 3.695 352,052 +0.15(+4.35%)
Mar 27, 2008 3.489 3.764 3.432 3.541 328,525 +0.07(+1.97%)
Mar 26, 2008 3.719 3.810 3.460 3.473 519,038 -0.37(-9.55%)
Mar 25, 2008 3.748 3.885 3.738 3.839 166,165 +0.03(+0.83%)
Mar 24, 2008 3.770 3.866 3.753 3.808 328,263 +0.04(+1.04%)
Mar 21, 2008 3.638 3.878 3.549 3.768 1,571,029 +0.00(+0.00%)
Mar 20, 2008 3.638 3.878 3.549 3.768 1,571,029 +0.24(+6.86%)
Mar 19, 2008 3.627 3.748 3.526 3.526 468,145 -0.14(-3.94%)
Mar 18, 2008 3.346 3.671 3.346 3.671 299,682 +0.45(+14.13%)
Mar 17, 2008 3.305 3.368 3.142 3.216 88,726 -0.09(-2.69%)
Mar 14, 2008 3.659 3.677 3.305 3.305 162,523 -0.31(-8.70%)
Mar 13, 2008 3.505 3.623 3.233 3.620 369,049 +0.18(+5.24%)
Mar 12, 2008 3.646 3.646 3.373 3.440 331,577 +0.05(+1.47%)
Mar 11, 2008 3.186 3.397 3.095 3.390 298,534 +0.31(+10.08%)
Mar 10, 2008 3.071 3.130 3.055 3.080 271,069 +0.03(+0.84%)
Mar 07, 2008 3.070 3.121 3.054 3.054 1,031,318 -0.01(-0.41%)
Mar 06, 2008 3.063 3.107 3.048 3.067 529,604 +0.01(+0.21%)
Mar 05, 2008 3.230 3.233 3.049 3.060 624,697 -0.12(-3.80%)
Mar 04, 2008 3.163 3.225 3.064 3.181 439,992 +0.02(+0.49%)
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.