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 )

25.33 -0.79 (-3.02%)
Streaming Delayed Price Updated: 4:00 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, 2018 9.607 9.607 9.607 0 +0.06(+0.63%)
Aug 30, 2018 9.527 9.621 9.527 9.547 109,333 +0.03(+0.31%)
Aug 29, 2018 9.413 9.577 9.408 9.517 19,412 +0.10(+1.11%)
Aug 28, 2018 9.435 9.435 9.380 9.413 16,606 -0.06(-0.68%)
Aug 27, 2018 9.574 9.574 9.403 9.478 46,121 -0.01(-0.16%)
Aug 24, 2018 9.473 9.582 9.385 9.493 63,683 +0.04(+0.47%)
Aug 23, 2018 9.507 9.692 9.448 9.448 62,478 -0.04(-0.44%)
Aug 22, 2018 9.478 9.527 9.433 9.490 11,764 +0.01(+0.13%)
Aug 21, 2018 9.458 9.483 9.404 9.478 29,364 +0.07(+0.74%)
Aug 20, 2018 9.273 9.463 9.264 9.408 61,184 +0.13(+1.45%)
Aug 17, 2018 9.423 9.423 9.259 9.273 135,403 -0.14(-1.48%)
Aug 16, 2018 9.408 9.418 9.269 9.413 15,380 +0.04(+0.48%)
Aug 15, 2018 9.358 9.368 9.269 9.368 11,597 -0.02(-0.26%)
Aug 14, 2018 9.388 9.433 9.331 9.393 90,368 +0.07(+0.75%)
Aug 13, 2018 9.328 9.363 9.283 9.323 38,837 +0.01(+0.11%)
Aug 10, 2018 9.288 9.328 9.254 9.313 13,259 +0.08(+0.86%)
Aug 09, 2018 9.249 9.347 9.234 9.234 24,456 +0.00(+0.00%)
Aug 08, 2018 9.179 9.333 9.179 9.234 23,775 +0.05(+0.60%)
Aug 07, 2018 9.433 9.433 9.174 9.179 50,020 +0.06(+0.71%)
Aug 06, 2018 9.134 9.219 9.114 9.114 32,309 -0.03(-0.38%)
Aug 03, 2018 9.119 9.194 9.119 9.149 22,098 +0.02(+0.27%)
Aug 02, 2018 9.109 9.175 9.109 9.124 13,094 +0.00(+0.05%)
Aug 01, 2018 9.194 9.234 9.109 9.119 14,285 -0.10(-1.08%)
Jul 31, 2018 9.194 9.219 9.109 9.219 51,585 +0.21(+2.32%)
Jul 30, 2018 9.079 9.209 8.965 9.010 14,996 -0.11(-1.25%)
Jul 27, 2018 9.169 9.328 8.975 9.124 16,875 -0.00(-0.04%)
Jul 26, 2018 9.129 9.398 9.114 9.127 12,061 -0.00(-0.02%)
Jul 25, 2018 9.259 9.259 9.129 9.129 10,528 -0.17(-1.82%)
Jul 24, 2018 9.214 9.298 9.214 9.298 14,645 +0.16(+1.80%)
Jul 23, 2018 9.219 9.418 9.134 9.134 15,127 -0.05(-0.60%)
Jul 20, 2018 9.283 9.297 9.184 9.189 20,597 -0.11(-1.18%)
Jul 19, 2018 9.219 9.303 9.119 9.298 35,598 +0.08(+0.86%)
Jul 18, 2018 9.169 9.283 9.047 9.219 13,686 +0.10(+1.15%)
Jul 17, 2018 9.049 9.159 9.005 9.114 22,393 +0.09(+1.05%)
Jul 16, 2018 9.059 9.114 8.960 9.020 8,379 -0.05(-0.55%)
Jul 13, 2018 9.089 9.089 9.040 9.069 19,543 -0.01(-0.16%)
Jul 12, 2018 9.179 9.179 9.084 9.084 14,355 -0.09(-1.03%)
Jul 11, 2018 9.214 9.288 9.179 9.179 16,415 -0.07(-0.75%)
Jul 10, 2018 9.269 9.269 9.204 9.249 14,689 +0.03(+0.32%)
Jul 09, 2018 9.278 9.308 9.147 9.219 17,056 +0.02(+0.22%)
Jul 06, 2018 9.313 9.408 9.129 9.199 16,043 -0.18(-1.91%)
Jul 05, 2018 9.040 9.403 9.040 9.378 56,009 +0.22(+2.45%)
Jul 03, 2018 9.154 9.154 9.154 0 -0.12(-1.29%)
Jul 02, 2018 9.104 9.315 9.059 9.273 110,331 +0.26(+2.87%)
Jun 29, 2018 9.114 9.114 9.010 9.015 50,521 -0.14(-1.52%)
Jun 28, 2018 9.134 9.159 9.079 9.154 41,701 +0.10(+1.10%)
Jun 27, 2018 9.119 9.154 9.020 9.054 28,036 -0.06(-0.66%)
Jun 26, 2018 9.139 9.159 9.094 9.114 52,696 -0.02(-0.27%)
Jun 25, 2018 9.288 9.303 8.990 9.139 87,564 +0.05(+0.55%)
Jun 22, 2018 9.137 9.137 8.990 9.089 336,509 +0.09(+0.95%)
Jun 21, 2018 9.061 9.061 8.966 9.004 62,064 -0.05(-0.58%)
Jun 20, 2018 9.104 9.198 9.019 9.056 51,180 -0.00(-0.05%)
Jun 19, 2018 9.018 9.108 9.018 9.061 52,612 +0.04(+0.45%)
Jun 18, 2018 9.018 9.060 8.947 9.020 76,279 +0.01(+0.13%)
Jun 15, 2018 9.009 8.984 9.009 25,775 +0.02(+0.28%)
Jun 14, 2018 8.937 9.113 8.909 8.984 117,373 +0.06(+0.63%)
Jun 13, 2018 8.980 9.113 8.904 8.928 62,036 -0.06(-0.63%)
Jun 12, 2018 8.904 9.008 8.904 8.985 35,549 +0.08(+0.91%)
Jun 11, 2018 8.990 9.042 8.657 8.904 95,940 -0.05(-0.58%)
Jun 08, 2018 8.577 9.037 8.562 8.956 56,253 +0.44(+5.13%)
Jun 07, 2018 8.354 8.543 8.354 8.520 95,260 +0.22(+2.69%)
Jun 06, 2018 8.093 8.396 8.078 8.297 183,933 +0.22(+2.76%)
Jun 05, 2018 8.017 8.259 8.017 8.074 58,240 -0.15(-1.85%)
Jun 04, 2018 8.205 8.225 8.140 8.225 17,480 +0.15(+1.88%)
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.