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 )

25.80 +0.22 (+0.86%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 3, 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 (%)
Aug 31, 2009 2.395 2.401 2.359 2.365 369,627 -0.06(-2.31%)
Aug 28, 2009 2.451 2.471 2.411 2.421 61,801 -0.05(-1.86%)
Aug 27, 2009 2.463 2.467 2.419 2.467 77,172 -0.03(-1.03%)
Aug 26, 2009 2.421 2.493 2.421 2.493 143,265 +0.02(+0.63%)
Aug 25, 2009 2.467 2.494 2.451 2.477 684,080 +0.02(+0.72%)
Aug 24, 2009 2.431 2.476 2.414 2.459 264,499 +0.04(+1.74%)
Aug 21, 2009 2.436 2.441 2.386 2.417 261,617 +0.02(+0.86%)
Aug 20, 2009 2.337 2.397 2.242 2.397 112,748 +0.06(+2.66%)
Aug 19, 2009 2.358 2.435 2.256 2.334 827,217 -0.05(-1.99%)
Aug 18, 2009 2.405 2.405 2.349 2.382 408,533 -0.02(-0.93%)
Aug 17, 2009 2.408 2.462 2.397 2.404 203,081 -0.04(-1.69%)
Aug 14, 2009 2.497 2.558 2.389 2.446 778,288 -0.04(-1.73%)
Aug 13, 2009 2.530 2.533 2.485 2.489 108,649 -0.04(-1.53%)
Aug 12, 2009 2.475 2.528 2.467 2.527 375,166 +0.04(+1.73%)
Aug 11, 2009 2.512 2.514 2.484 2.484 122,066 -0.03(-1.38%)
Aug 10, 2009 2.474 2.528 2.468 2.519 153,736 +0.02(+1.00%)
Aug 07, 2009 2.561 2.561 2.460 2.494 241,860 -0.03(-1.14%)
Aug 06, 2009 2.554 2.554 2.499 2.523 182,908 +0.00(+0.06%)
Aug 05, 2009 2.538 2.538 2.460 2.521 159,212 -0.03(-1.11%)
Aug 04, 2009 2.445 2.550 2.445 2.550 209,005 +0.05(+1.81%)
Aug 03, 2009 2.540 2.573 2.504 2.504 159,052 -0.06(-2.29%)
Jul 31, 2009 2.435 2.589 2.435 2.563 1,249,008 +0.15(+6.32%)
Jul 30, 2009 2.366 2.459 2.304 2.411 776,815 +0.07(+3.15%)
Jul 29, 2009 2.295 2.352 2.295 2.337 65,260 -0.02(-0.77%)
Jul 28, 2009 2.350 2.389 2.313 2.355 153,192 +0.04(+1.56%)
Jul 27, 2009 2.314 2.319 2.283 2.319 25,617 -0.01(-0.52%)
Jul 24, 2009 2.250 2.331 2.250 2.331 126,421 +0.03(+1.12%)
Jul 23, 2009 2.232 2.337 2.232 2.305 337,637 +0.06(+2.69%)
Jul 22, 2009 2.245 2.296 2.231 2.245 380,290 -0.00(-0.08%)
Jul 21, 2009 2.254 2.277 2.235 2.247 292,646 -0.06(-2.59%)
Jul 20, 2009 2.328 2.328 2.231 2.306 161,741 +0.01(+0.37%)
Jul 17, 2009 2.333 2.339 2.273 2.298 308,753 -0.05(-1.96%)
Jul 16, 2009 2.313 2.365 2.303 2.344 300,972 +0.02(+0.75%)
Jul 15, 2009 2.174 2.339 2.174 2.326 393,355 +0.07(+3.23%)
Jul 14, 2009 2.305 2.305 2.253 2.253 40,507 -0.05(-2.00%)
Jul 13, 2009 2.268 2.307 2.251 2.299 107,913 +0.06(+2.56%)
Jul 10, 2009 2.238 2.254 2.202 2.242 85,081 -0.00(-0.01%)
Jul 09, 2009 2.266 2.266 2.224 2.242 313,044 -0.02(-0.71%)
Jul 08, 2009 2.287 2.300 2.238 2.258 960,396 -0.01(-0.33%)
Jul 07, 2009 2.336 2.336 2.266 2.266 107,240 -0.06(-2.53%)
Jul 06, 2009 2.288 2.325 2.266 2.324 113,292 +0.06(+2.51%)
Jul 02, 2009 2.315 2.337 2.225 2.268 750,846 -0.08(-3.59%)
Jul 01, 2009 2.290 2.357 2.265 2.352 778,512 +0.09(+4.09%)
Jun 30, 2009 2.256 2.331 2.248 2.259 398,510 +0.01(+0.54%)
Jun 29, 2009 2.321 2.332 2.221 2.247 548,468 -0.10(-4.07%)
Jun 26, 2009 2.237 2.350 2.237 2.342 642,804 +0.10(+4.35%)
Jun 25, 2009 2.204 2.248 2.167 2.245 316,246 +0.07(+3.14%)
Jun 24, 2009 2.172 2.208 2.169 2.176 465,147 -0.01(-0.66%)
Jun 23, 2009 2.234 2.234 2.184 2.191 264,467 -0.03(-1.20%)
Jun 22, 2009 2.255 2.263 2.217 2.217 159,308 -0.08(-3.38%)
Jun 19, 2009 2.301 2.371 2.267 2.295 1,058,383 +0.03(+1.31%)
Jun 18, 2009 2.264 2.363 2.256 2.265 523,875 -0.05(-1.96%)
Jun 17, 2009 2.220 2.322 2.220 2.310 455,253 +0.04(+1.69%)
Jun 16, 2009 2.283 2.314 2.224 2.272 1,698,593 -0.01(-0.47%)
Jun 15, 2009 2.297 2.334 2.259 2.283 145,442 -0.07(-3.00%)
Jun 12, 2009 2.318 2.353 2.255 2.353 854,276 +0.01(+0.31%)
Jun 11, 2009 2.321 2.397 2.265 2.346 342,952 +0.04(+1.90%)
Jun 10, 2009 2.338 2.338 2.248 2.302 880,630 -0.00(-0.20%)
Jun 09, 2009 2.254 2.317 2.254 2.307 591,281 +0.05(+2.43%)
Jun 08, 2009 2.223 2.283 2.221 2.252 588,015 +0.02(+1.12%)
Jun 05, 2009 2.276 2.276 2.224 2.227 128,087 -0.05(-2.15%)
Jun 04, 2009 2.228 2.280 2.225 2.276 103,366 +0.07(+3.01%)
Jun 03, 2009 2.253 2.265 2.187 2.210 366,168 -0.05(-2.41%)
Jun 02, 2009 2.245 2.336 2.245 2.264 833,302 -0.02(-0.83%)
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.