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 )

25.23 -0.89 (-3.41%)
Streaming Delayed Price Updated: 2:01 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 (%)
Aug 31, 2012 3.941 3.950 3.889 3.909 144,777 -0.03(-0.77%)
Aug 30, 2012 3.883 3.963 3.883 3.939 45,360 +0.02(+0.49%)
Aug 29, 2012 3.877 3.920 3.875 3.920 70,676 +0.00(+0.05%)
Aug 27, 2012 3.887 3.924 3.852 3.918 92,299 +0.02(+0.41%)
Aug 24, 2012 3.774 3.902 3.774 3.902 78,463 +0.04(+0.96%)
Aug 23, 2012 3.858 3.917 3.828 3.865 55,288 -0.02(-0.60%)
Aug 22, 2012 3.930 3.948 3.871 3.888 42,844 -0.01(-0.24%)
Aug 21, 2012 3.903 3.971 3.891 3.897 198,968 -0.02(-0.43%)
Aug 20, 2012 3.891 3.936 3.881 3.914 43,433 -0.01(-0.13%)
Aug 17, 2012 3.908 3.937 3.908 3.920 122,886 -0.01(-0.14%)
Aug 16, 2012 3.951 3.951 3.879 3.925 110,897 +0.01(+0.22%)
Aug 15, 2012 3.909 3.942 3.882 3.917 223,803 -0.00(-0.09%)
Aug 14, 2012 3.924 3.955 3.920 3.920 43,941 -0.01(-0.23%)
Aug 13, 2012 3.903 3.942 3.881 3.929 123,823 +0.01(+0.31%)
Aug 10, 2012 3.894 3.925 3.878 3.917 101,825 -0.00(-0.09%)
Aug 09, 2012 3.854 3.931 3.854 3.920 109,372 +0.05(+1.22%)
Aug 08, 2012 3.859 3.952 3.859 3.873 108,088 -0.02(-0.52%)
Aug 07, 2012 3.922 3.928 3.884 3.893 156,579 -0.01(-0.29%)
Aug 06, 2012 3.791 3.931 3.789 3.904 265,309 +0.08(+2.17%)
Aug 03, 2012 3.658 3.849 3.589 3.821 96,179 +0.24(+6.80%)
Aug 02, 2012 3.681 3.711 3.574 3.578 154,625 -0.08(-2.30%)
Aug 01, 2012 3.866 3.866 3.662 3.662 154,812 -0.24(-6.13%)
Jul 31, 2012 3.862 3.914 3.842 3.901 69,123 +0.01(+0.34%)
Jul 30, 2012 3.888 3.960 3.855 3.888 33,344 -0.05(-1.23%)
Jul 27, 2012 3.870 3.942 3.868 3.937 97,196 +0.07(+1.79%)
Jul 26, 2012 3.866 3.907 3.814 3.868 55,154 -0.01(-0.23%)
Jul 25, 2012 3.788 3.877 3.760 3.877 50,391 +0.14(+3.73%)
Jul 24, 2012 3.796 3.796 3.737 3.737 46,938 -0.06(-1.64%)
Jul 23, 2012 3.776 3.819 3.776 3.800 48,946 -0.10(-2.47%)
Jul 20, 2012 3.973 3.998 3.896 3.896 88,579 -0.07(-1.76%)
Jul 19, 2012 3.982 3.982 3.965 3.965 21,890 -0.07(-1.71%)
Jul 18, 2012 4.034 4.041 3.999 4.035 53,575 +0.02(+0.39%)
Jul 17, 2012 4.013 4.054 4.002 4.019 38,589 +0.01(+0.13%)
Jul 16, 2012 4.092 4.110 4.014 4.014 17,153 -0.07(-1.78%)
Jul 13, 2012 4.147 4.150 4.069 4.087 250,697 -0.05(-1.21%)
Jul 12, 2012 4.021 4.155 3.980 4.137 92,780 +0.10(+2.55%)
Jul 11, 2012 3.958 4.050 3.929 4.034 124,760 +0.11(+2.70%)
Jul 10, 2012 3.920 3.940 3.886 3.928 70,970 +0.06(+1.52%)
Jul 09, 2012 3.875 3.952 3.864 3.869 35,083 -0.03(-0.73%)
Jul 06, 2012 3.896 3.923 3.889 3.897 37,331 -0.02(-0.55%)
Jul 05, 2012 3.915 3.922 3.812 3.919 37,465 -0.03(-0.73%)
Jul 03, 2012 3.882 4.035 3.870 3.948 214,436 +0.07(+1.72%)
Jul 02, 2012 3.830 3.881 3.812 3.881 83,387 +0.04(+0.99%)
Jun 29, 2012 3.851 3.886 3.792 3.843 150,370 +0.02(+0.53%)
Jun 28, 2012 3.881 3.881 3.812 3.823 97,196 -0.06(-1.63%)
Jun 27, 2012 3.847 3.896 3.847 3.886 107,820 +0.01(+0.29%)
Jun 26, 2012 3.886 3.886 3.827 3.875 28,901 -0.01(-0.13%)
Jun 25, 2012 3.924 3.942 3.830 3.880 296,566 -0.09(-2.30%)
Jun 22, 2012 3.961 3.998 3.800 3.971 905,996 +0.11(+2.77%)
Jun 21, 2012 3.907 3.924 3.852 3.864 298,948 -0.02(-0.58%)
Jun 20, 2012 3.809 3.982 3.793 3.887 131,557 +0.05(+1.31%)
Jun 19, 2012 3.770 3.843 3.744 3.836 259,876 +0.08(+2.10%)
Jun 18, 2012 3.817 3.817 3.683 3.757 381,720 -0.11(-2.76%)
Jun 15, 2012 3.808 3.868 3.774 3.864 328,091 +0.07(+1.80%)
Jun 14, 2012 3.740 3.795 3.709 3.795 108,971 +0.04(+1.06%)
Jun 13, 2012 3.678 3.758 3.678 3.755 241,492 +0.05(+1.36%)
Jun 12, 2012 3.632 3.705 3.632 3.705 133,992 +0.07(+1.87%)
Jun 11, 2012 3.552 3.810 3.552 3.637 382,041 +0.09(+2.63%)
Jun 08, 2012 3.539 3.587 3.510 3.544 407,143 +0.04(+1.00%)
Jun 07, 2012 3.550 3.550 3.482 3.509 167,738 -0.02(-0.58%)
Jun 06, 2012 3.482 3.529 3.464 3.529 122,833 +0.13(+3.75%)
Jun 05, 2012 3.275 3.422 3.275 3.402 120,478 +0.11(+3.40%)
Jun 04, 2012 3.301 3.306 3.279 3.290 138,301 +0.00(+0.06%)
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.