Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Southwest (NQ: CSWC )

26.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2013 5.318 5.365 5.261 5.328 182,448 -0.04(-0.69%)
May 30, 2013 5.286 5.365 5.286 5.365 0 +0.09(+1.68%)
May 29, 2013 5.316 5.316 5.236 5.277 256,644 -0.07(-1.36%)
May 28, 2013 5.320 5.402 5.313 5.349 199,580 +0.09(+1.79%)
May 24, 2013 5.251 5.288 5.239 5.255 0 -0.01(-0.27%)
May 23, 2013 5.191 5.300 5.191 5.269 0 +0.01(+0.23%)
May 22, 2013 5.370 5.370 5.226 5.258 0 +0.04(+0.71%)
May 21, 2013 5.300 5.307 5.204 5.220 0 -0.07(-1.38%)
May 20, 2013 5.228 5.313 5.217 5.293 0 +0.06(+1.13%)
May 17, 2013 5.183 5.332 5.183 5.234 0 +0.07(+1.27%)
May 16, 2013 5.180 5.229 5.165 5.169 61,903 -0.03(-0.67%)
May 15, 2013 5.255 5.294 5.178 5.203 0 +0.29(+5.99%)
May 13, 2013 4.868 5.010 4.868 4.909 0 -0.02(-0.33%)
May 10, 2013 4.838 4.928 4.838 4.926 0 +0.08(+1.61%)
May 09, 2013 4.753 4.887 4.753 4.848 0 +0.08(+1.66%)
May 08, 2013 4.761 4.805 4.738 4.768 0 +0.01(+0.15%)
May 07, 2013 4.701 4.776 4.681 4.761 0 +0.04(+0.86%)
May 06, 2013 4.470 4.730 4.470 4.721 0 +0.24(+5.43%)
May 03, 2013 4.493 4.501 4.435 4.478 0 +0.03(+0.72%)
May 02, 2013 4.437 4.456 4.430 4.446 0 +0.02(+0.36%)
May 01, 2013 4.559 4.559 4.430 4.430 0 -0.10(-2.29%)
Apr 30, 2013 4.468 4.533 4.468 4.533 0 +0.07(+1.47%)
Apr 29, 2013 4.464 4.506 4.451 4.468 64,096 +0.01(+0.24%)
Apr 26, 2013 4.452 4.489 4.430 4.457 141,122 +0.00(+0.02%)
Apr 25, 2013 4.443 4.476 4.430 4.456 68,276 -0.01(-0.18%)
Apr 24, 2013 4.459 4.523 4.445 4.464 0 +0.00(+0.10%)
Apr 23, 2013 4.559 4.559 4.449 4.460 104,439 -0.03(-0.68%)
Apr 22, 2013 4.399 4.504 4.399 4.491 48,027 +0.09(+2.08%)
Apr 19, 2013 4.348 4.409 4.348 4.399 115,499 +0.03(+0.60%)
Apr 18, 2013 4.380 4.382 4.340 4.373 72,871 +0.00(+0.04%)
Apr 17, 2013 4.456 4.620 4.347 4.371 124,403 -0.14(-3.02%)
Apr 16, 2013 4.435 4.512 4.435 4.507 71,755 +0.08(+1.69%)
Apr 15, 2013 4.488 4.515 4.432 4.432 152,337 -0.06(-1.33%)
Apr 12, 2013 4.483 4.491 4.458 4.491 135,047 -0.03(-0.62%)
Apr 11, 2013 4.582 4.582 4.520 4.520 94,548 -0.05(-1.07%)
Apr 10, 2013 4.518 4.568 4.518 4.568 97,326 +0.08(+1.76%)
Apr 09, 2013 4.538 4.560 4.463 4.489 97,819 -0.07(-1.44%)
Apr 08, 2013 4.475 4.555 4.449 4.555 144,678 +0.07(+1.49%)
Apr 05, 2013 4.558 4.558 4.468 4.488 169,705 -0.15(-3.19%)
Apr 04, 2013 4.642 4.692 4.568 4.636 64,408 +0.01(+0.27%)
Apr 03, 2013 4.755 4.755 4.595 4.624 217,420 -0.04(-0.80%)
Apr 02, 2013 4.490 4.662 4.490 4.661 148,910 +0.14(+3.19%)
Apr 01, 2013 4.430 4.521 4.430 4.517 87,565 +0.09(+1.97%)
Mar 28, 2013 4.459 4.494 4.430 4.430 241,148 -0.00(-0.04%)
Mar 27, 2013 4.433 4.758 4.430 4.432 224,611 -0.06(-1.24%)
Mar 26, 2013 4.507 4.526 4.459 4.488 94,315 +0.02(+0.37%)
Mar 25, 2013 4.604 4.604 4.459 4.471 212,072 -0.10(-2.11%)
Mar 22, 2013 4.593 4.613 4.565 4.567 146,340 -0.05(-0.99%)
Mar 21, 2013 4.584 4.613 4.584 4.613 82,503 -0.03(-0.58%)
Mar 20, 2013 4.612 4.666 4.605 4.640 112,669 +0.04(+0.97%)
Mar 19, 2013 4.608 4.616 4.565 4.595 114,382 +0.03(+0.73%)
Mar 18, 2013 4.596 4.596 4.562 4.562 31,334 -0.04(-0.88%)
Mar 15, 2013 4.592 4.615 4.554 4.603 197,353 +0.02(+0.44%)
Mar 14, 2013 4.622 4.622 4.530 4.583 76,921 -0.03(-0.65%)
Mar 13, 2013 4.585 4.678 4.577 4.613 160,073 +0.09(+1.91%)
Mar 12, 2013 4.589 4.594 4.509 4.526 135,710 -0.08(-1.72%)
Mar 11, 2013 4.676 4.676 4.605 4.605 117,644 -0.05(-1.13%)
Mar 08, 2013 4.685 4.686 4.652 4.658 112,835 -0.00(-0.04%)
Mar 07, 2013 4.672 4.688 4.598 4.660 139,031 +0.00(+0.05%)
Mar 06, 2013 4.686 4.686 4.598 4.657 27,790 -0.03(-0.58%)
Mar 05, 2013 4.696 4.703 4.634 4.685 155,211 +0.00(+0.09%)
Mar 04, 2013 4.723 4.950 4.648 4.680 287,070 -0.04(-0.87%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.