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 (%)
Sep 30, 2013 5.183 5.435 5.170 5.270 0 -0.11(-2.01%)
Sep 27, 2013 5.332 5.411 5.286 5.378 0 +0.01(+0.14%)
Sep 26, 2013 5.446 5.485 5.343 5.371 73,658 -0.05(-0.88%)
Sep 25, 2013 5.485 5.485 5.388 5.418 163,252 -0.03(-0.54%)
Sep 24, 2013 5.463 5.508 5.400 5.448 150,102 -0.03(-0.51%)
Sep 23, 2013 5.531 5.579 5.454 5.475 174,741 -0.04(-0.70%)
Sep 20, 2013 5.414 5.592 5.392 5.514 0 +0.10(+1.82%)
Sep 19, 2013 5.457 5.522 5.369 5.415 265,581 -0.02(-0.28%)
Sep 18, 2013 5.457 5.540 5.403 5.431 0 -0.01(-0.14%)
Sep 17, 2013 5.374 5.454 5.344 5.438 0 +0.05(+0.91%)
Sep 16, 2013 5.472 5.514 5.331 5.389 0 -0.09(-1.71%)
Sep 13, 2013 5.429 5.503 5.270 5.483 0 +0.08(+1.51%)
Sep 12, 2013 5.438 5.463 5.375 5.401 0 -0.01(-0.11%)
Sep 11, 2013 5.458 5.521 5.323 5.408 0 -0.04(-0.79%)
Sep 10, 2013 5.374 5.469 5.374 5.451 132,472 +0.11(+2.11%)
Sep 09, 2013 5.297 5.388 5.249 5.338 0 +0.04(+0.76%)
Sep 06, 2013 5.332 5.400 5.212 5.298 0 +0.01(+0.12%)
Sep 05, 2013 5.324 5.388 5.269 5.292 0 -0.02(-0.38%)
Sep 04, 2013 5.255 5.437 5.255 5.312 0 +0.08(+1.50%)
Sep 03, 2013 5.144 5.281 5.072 5.233 0 +0.15(+3.03%)
Aug 30, 2013 5.351 5.400 5.078 5.079 0 -0.29(-5.42%)
Aug 29, 2013 5.178 5.403 5.178 5.371 173,274 +0.17(+3.23%)
Aug 28, 2013 5.181 5.318 5.013 5.203 0 +0.04(+0.75%)
Aug 27, 2013 5.264 5.315 5.163 5.164 134,913 -0.13(-2.47%)
Aug 26, 2013 5.289 5.369 5.269 5.295 0 +0.01(+0.12%)
Aug 23, 2013 5.274 5.335 5.107 5.289 0 -0.03(-0.52%)
Aug 22, 2013 5.160 5.361 5.007 5.317 194,824 +0.18(+3.60%)
Aug 21, 2013 5.409 5.435 5.099 5.132 0 -0.28(-5.10%)
Aug 20, 2013 5.269 5.421 5.252 5.408 251,431 +0.17(+3.24%)
Aug 19, 2013 5.394 5.394 5.223 5.238 161,967 -0.12(-2.24%)
Aug 16, 2013 5.241 5.392 5.214 5.358 0 +0.08(+1.50%)
Aug 15, 2013 5.261 5.342 5.243 5.279 851,605 -0.03(-0.56%)
Aug 14, 2013 5.306 5.352 5.282 5.309 0 +0.00(+0.06%)
Aug 13, 2013 5.406 5.411 5.261 5.306 225,338 -0.11(-2.10%)
Aug 12, 2013 5.357 5.438 5.357 5.420 96,766 +0.06(+1.15%)
Aug 09, 2013 5.392 5.450 5.358 5.358 56,600 -0.07(-1.26%)
Aug 08, 2013 5.476 5.476 5.393 5.426 82,745 +0.00(+0.06%)
Aug 07, 2013 5.464 5.468 5.400 5.423 45,669 -0.04(-0.67%)
Aug 06, 2013 5.507 5.526 5.441 5.460 114,447 -0.04(-0.64%)
Aug 05, 2013 5.569 5.569 5.419 5.495 220,742 -0.06(-1.12%)
Aug 02, 2013 5.584 5.584 5.525 5.557 324,648 -0.02(-0.37%)
Aug 01, 2013 5.624 5.624 5.523 5.578 347,211 -0.01(-0.11%)
Jul 31, 2013 5.583 5.585 5.556 5.584 0 +0.03(+0.48%)
Jul 30, 2013 5.567 5.589 5.543 5.557 0 -0.00(-0.06%)
Jul 29, 2013 5.593 5.593 5.557 5.560 0 -0.02(-0.43%)
Jul 26, 2013 5.541 5.585 5.541 5.584 0 +0.01(+0.23%)
Jul 25, 2013 5.575 5.586 5.553 5.572 0 -0.04(-0.65%)
Jul 24, 2013 5.527 5.608 5.500 5.608 0 +0.09(+1.63%)
Jul 23, 2013 5.485 5.519 5.425 5.518 0 +0.03(+0.52%)
Jul 22, 2013 5.580 5.580 5.474 5.490 0 -0.08(-1.52%)
Jul 19, 2013 5.634 5.668 5.537 5.574 0 -0.09(-1.66%)
Jul 18, 2013 5.678 5.734 5.651 5.668 0 +0.03(+0.59%)
Jul 17, 2013 5.715 5.721 5.626 5.635 109,644 -0.07(-1.20%)
Jul 16, 2013 5.773 5.773 5.689 5.703 0 -0.00(-0.01%)
Jul 15, 2013 5.747 5.812 5.695 5.703 0 -0.01(-0.25%)
Jul 12, 2013 5.602 5.776 5.602 5.718 0 +0.12(+2.20%)
Jul 11, 2013 5.589 5.619 5.565 5.594 0 +0.03(+0.55%)
Jul 10, 2013 5.542 5.567 5.481 5.564 0 -0.02(-0.44%)
Jul 09, 2013 5.648 5.648 5.570 5.589 0 -0.01(-0.13%)
Jul 08, 2013 5.650 5.650 5.570 5.596 0 -0.06(-1.13%)
Jul 05, 2013 5.469 5.661 5.469 5.660 0 +0.24(+4.48%)
Jul 03, 2013 5.424 5.448 5.363 5.417 0 -0.02(-0.40%)
Jul 02, 2013 5.411 5.455 5.370 5.439 0 +0.06(+1.17%)
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.