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 )

25.30 -0.82 (-3.13%)
Streaming Delayed Price Updated: 12:12 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 (%)
Jun 30, 2020 8.557 8.833 8.455 8.641 107,981 +0.15(+1.81%)
Jun 29, 2020 8.589 8.608 8.358 8.487 189,535 -0.08(-0.90%)
Jun 26, 2020 8.467 8.769 8.403 8.564 109,830 +0.09(+1.06%)
Jun 25, 2020 8.442 8.611 8.243 8.474 108,549 +0.03(+0.38%)
Jun 24, 2020 8.596 8.596 8.275 8.442 132,773 -0.22(-2.52%)
Jun 23, 2020 8.878 8.929 8.538 8.660 214,815 -0.12(-1.39%)
Jun 22, 2020 8.955 8.955 8.698 8.782 104,639 -0.14(-1.58%)
Jun 19, 2020 8.897 9.121 8.769 8.923 233,233 +0.10(+1.16%)
Jun 18, 2020 9.128 9.140 8.717 8.820 254,998 -0.39(-4.24%)
Jun 17, 2020 9.429 9.467 9.142 9.211 110,053 -0.22(-2.38%)
Jun 16, 2020 9.730 9.730 9.294 9.435 170,595 +0.20(+2.15%)
Jun 15, 2020 9.064 9.467 8.852 9.237 190,412 +0.04(+0.49%)
Jun 12, 2020 9.044 9.256 9.044 9.192 173,950 +0.47(+5.36%)
Jun 11, 2020 8.959 9.033 8.415 8.724 382,497 -0.65(-6.98%)
Jun 10, 2020 9.601 9.601 9.206 9.379 378,441 -0.21(-2.19%)
Jun 09, 2020 9.774 9.885 9.515 9.589 278,238 -0.21(-2.14%)
Jun 08, 2020 9.509 9.895 9.509 9.799 488,763 +0.36(+3.86%)
Jun 05, 2020 9.348 9.654 9.274 9.434 624,436 +0.12(+1.26%)
Jun 04, 2020 9.268 9.428 9.237 9.317 274,980 +0.05(+0.53%)
Jun 03, 2020 9.230 9.425 9.132 9.268 332,100 +0.32(+3.52%)
Jun 02, 2020 9.249 9.342 8.865 8.952 465,804 -0.20(-2.23%)
Jun 01, 2020 8.779 9.305 8.705 9.156 388,058 +0.52(+6.01%)
May 29, 2020 8.372 8.736 8.211 8.637 223,359 +0.27(+3.17%)
May 28, 2020 8.650 8.742 8.220 8.372 198,133 -0.30(-3.42%)
May 27, 2020 8.711 8.742 8.547 8.668 161,991 +0.07(+0.86%)
May 26, 2020 8.569 8.736 8.532 8.594 171,914 +0.25(+2.96%)
May 22, 2020 8.273 8.347 8.125 8.347 63,932 +0.12(+1.43%)
May 21, 2020 8.260 8.532 8.186 8.230 120,559 -0.09(-1.11%)
May 20, 2020 8.143 8.440 8.075 8.322 120,355 +0.28(+3.46%)
May 19, 2020 8.038 8.294 8.007 8.044 88,334 -0.01(-0.08%)
May 18, 2020 8.267 8.588 7.976 8.050 327,337 +0.20(+2.52%)
May 15, 2020 7.723 8.020 7.649 7.853 79,632 +0.08(+1.03%)
May 14, 2020 7.494 7.982 7.148 7.772 188,525 +0.17(+2.28%)
May 13, 2020 8.100 8.217 7.538 7.599 164,893 -0.44(-5.46%)
May 12, 2020 7.939 8.260 7.908 8.038 140,732 +0.11(+1.32%)
May 11, 2020 7.945 8.118 7.760 7.933 93,526 +0.02(+0.31%)
May 08, 2020 7.766 7.939 7.670 7.908 201,185 +0.14(+1.83%)
May 07, 2020 7.723 8.106 7.615 7.766 231,195 +0.15(+1.95%)
May 06, 2020 7.303 7.803 7.031 7.618 156,711 +0.47(+6.57%)
May 05, 2020 7.445 7.760 6.963 7.148 296,275 -0.18(-2.45%)
May 04, 2020 7.692 7.711 7.155 7.328 217,474 -0.42(-5.42%)
May 01, 2020 8.298 8.298 7.575 7.748 162,178 -0.64(-7.59%)
Apr 30, 2020 8.458 8.606 8.137 8.384 163,166 -0.19(-2.16%)
Apr 29, 2020 8.464 8.841 8.256 8.569 304,695 +0.51(+6.28%)
Apr 28, 2020 8.680 8.712 8.063 8.063 198,801 -0.31(-3.69%)
Apr 27, 2020 8.211 8.934 8.186 8.372 401,109 +0.25(+3.12%)
Apr 24, 2020 7.667 8.267 7.592 8.118 173,832 +0.57(+7.53%)
Apr 23, 2020 6.833 7.711 6.796 7.550 379,843 +0.99(+15.17%)
Apr 22, 2020 6.611 6.666 6.191 6.555 221,034 +0.08(+1.24%)
Apr 21, 2020 6.704 6.704 6.320 6.475 407,672 -0.30(-4.47%)
Apr 20, 2020 6.802 6.802 6.549 6.778 308,835 -0.21(-3.01%)
Apr 17, 2020 7.111 7.290 6.833 6.988 147,126 +0.13(+1.89%)
Apr 16, 2020 7.185 7.340 6.667 6.858 147,822 -0.32(-4.47%)
Apr 15, 2020 6.963 7.223 6.546 7.179 203,943 -0.13(-1.78%)
Apr 14, 2020 7.420 7.754 7.216 7.309 263,113 -0.01(-0.17%)
Apr 13, 2020 7.544 7.544 6.895 7.321 185,882 -0.15(-1.99%)
Apr 09, 2020 7.494 8.125 7.226 7.470 392,984 +0.32(+4.40%)
Apr 08, 2020 6.586 7.414 6.586 7.155 335,604 +0.65(+10.08%)
Apr 07, 2020 6.104 6.654 6.104 6.500 237,001 +0.63(+10.74%)
Apr 06, 2020 5.894 6.246 5.777 5.869 254,653 +0.27(+4.74%)
Apr 03, 2020 5.628 5.758 5.412 5.604 238,412 +0.04(+0.78%)
Apr 02, 2020 5.851 5.968 5.425 5.561 433,823 -0.29(-4.96%)
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.