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 (%)
May 28, 2010 2.832 2.832 2.768 2.821 65,734 -0.01(-0.41%)
May 27, 2010 2.694 2.847 2.667 2.832 155,122 +0.17(+6.51%)
May 26, 2010 2.706 2.739 2.627 2.659 519,080 -0.02(-0.73%)
May 25, 2010 2.667 2.709 2.638 2.679 134,768 -0.03(-1.20%)
May 24, 2010 2.799 2.827 2.706 2.711 106,802 -0.08(-2.74%)
May 21, 2010 2.613 2.838 2.613 2.788 324,000 +0.14(+5.42%)
May 20, 2010 2.864 2.864 2.641 2.645 100,300 -0.26(-9.00%)
May 19, 2010 2.963 2.963 2.883 2.906 134,409 -0.05(-1.73%)
May 18, 2010 2.908 2.982 2.883 2.957 77,757 +0.06(+2.18%)
May 17, 2010 2.842 2.900 2.841 2.894 62,075 +0.00(+0.12%)
May 14, 2010 2.866 2.891 2.857 2.891 100,463 -0.02(-0.58%)
May 13, 2010 2.874 2.908 2.860 2.907 87,918 +0.03(+1.19%)
May 12, 2010 2.828 2.908 2.828 2.873 234,285 +0.06(+1.98%)
May 11, 2010 2.819 2.819 2.682 2.817 53,780 +0.03(+1.04%)
May 10, 2010 2.728 2.789 2.660 2.789 231,923 +0.14(+5.09%)
May 07, 2010 2.604 2.713 2.604 2.654 278,255 +0.05(+1.94%)
May 06, 2010 2.803 2.804 2.499 2.603 504,666 -0.20(-7.19%)
May 05, 2010 2.849 2.858 2.774 2.805 92,467 -0.03(-1.04%)
May 04, 2010 2.851 2.880 2.826 2.834 84,067 -0.05(-1.59%)
May 03, 2010 2.880 2.888 2.854 2.880 98,898 +0.01(+0.48%)
Apr 30, 2010 2.820 2.895 2.820 2.866 235,336 -0.03(-0.94%)
Apr 29, 2010 2.854 2.893 2.854 2.893 456,858 +0.05(+1.81%)
Apr 28, 2010 2.812 2.844 2.812 2.842 53,387 +0.04(+1.29%)
Apr 27, 2010 2.856 2.862 2.793 2.806 154,812 -0.06(-2.06%)
Apr 26, 2010 2.857 2.865 2.857 2.865 156,026 +0.00(+0.17%)
Apr 23, 2010 2.860 2.860 2.848 2.860 144,542 +0.01(+0.36%)
Apr 22, 2010 2.833 2.853 2.831 2.849 101,261 -0.00(-0.09%)
Apr 21, 2010 2.846 2.857 2.842 2.852 71,565 +0.00(+0.09%)
Apr 20, 2010 2.860 2.860 2.824 2.849 102,442 +0.04(+1.30%)
Apr 19, 2010 2.806 2.827 2.806 2.813 131,088 +0.01(+0.24%)
Apr 16, 2010 2.833 2.833 2.806 2.806 142,376 -0.03(-0.94%)
Apr 15, 2010 2.820 2.833 2.820 2.833 20,245 +0.02(+0.65%)
Apr 14, 2010 2.815 2.815 2.777 2.814 54,601 +0.00(+0.08%)
Apr 13, 2010 2.715 2.832 2.715 2.812 38,457 -0.01(-0.38%)
Apr 12, 2010 2.847 2.847 2.794 2.823 119,833 -0.04(-1.30%)
Apr 09, 2010 2.863 2.863 2.807 2.860 30,844 +0.01(+0.51%)
Apr 08, 2010 2.823 2.853 2.823 2.845 25,594 -0.02(-0.61%)
Apr 07, 2010 2.864 2.864 2.834 2.863 148,118 +0.01(+0.40%)
Apr 06, 2010 2.747 2.852 2.739 2.852 251,020 +0.10(+3.58%)
Apr 05, 2010 2.758 2.758 2.743 2.753 121,277 -0.02(-0.70%)
Apr 01, 2010 2.849 2.773 2.773 2.773 354,382 +0.00(+0.11%)
Mar 31, 2010 2.852 2.855 2.770 2.770 152,909 -0.09(-3.08%)
Mar 30, 2010 2.887 2.903 2.850 2.858 109,300 -0.03(-0.99%)
Mar 29, 2010 2.895 2.907 2.874 2.886 21,689 +0.01(+0.23%)
Mar 26, 2010 2.895 2.909 2.835 2.880 59,063 -0.02(-0.66%)
Mar 25, 2010 2.909 2.915 2.886 2.899 103,722 +0.01(+0.52%)
Mar 24, 2010 2.906 2.923 2.829 2.884 306,606 -0.02(-0.85%)
Mar 23, 2010 2.919 2.919 2.909 2.909 26,480 -0.01(-0.37%)
Mar 22, 2010 2.874 2.919 2.874 2.919 90,236 +0.03(+1.10%)
Mar 19, 2010 2.917 2.917 2.767 2.888 296,992 -0.01(-0.42%)
Mar 18, 2010 2.895 2.900 2.895 2.900 6,562 -0.02(-0.57%)
Mar 17, 2010 2.897 2.920 2.880 2.917 48,497 +0.01(+0.36%)
Mar 16, 2010 2.880 2.906 2.877 2.906 24,380 +0.02(+0.76%)
Mar 15, 2010 2.892 2.892 2.835 2.884 28,875 -0.00(-0.08%)
Mar 12, 2010 2.740 2.927 2.740 2.887 115,502 -0.01(-0.29%)
Mar 11, 2010 2.865 2.895 2.865 2.895 54,437 +0.02(+0.74%)
Mar 10, 2010 2.895 2.895 2.838 2.874 50,827 -0.02(-0.59%)
Mar 09, 2010 2.899 2.901 2.874 2.891 62,541 -0.00(-0.15%)
Mar 08, 2010 2.877 2.903 2.804 2.895 81,278 +0.01(+0.48%)
Mar 05, 2010 2.812 2.895 2.809 2.881 429,655 +0.07(+2.56%)
Mar 04, 2010 2.763 2.819 2.763 2.810 55,290 +0.05(+1.83%)
Mar 03, 2010 2.715 2.820 2.711 2.759 370,985 +0.05(+1.78%)
Mar 02, 2010 2.665 2.711 2.665 2.711 66,381 +0.04(+1.37%)
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.