Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Capital Southwest (NQ: CSWC )

26.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 8.667 8.818 8.338 8.591 159,230 -0.19(-2.16%)
Apr 29, 2020 8.674 9.060 8.460 8.781 297,346 +0.52(+6.28%)
Apr 28, 2020 8.895 8.927 8.262 8.262 194,006 -0.32(-3.69%)
Apr 27, 2020 8.414 9.155 8.389 8.579 391,434 +0.26(+3.12%)
Apr 24, 2020 7.857 8.471 7.780 8.319 169,639 +0.58(+7.53%)
Apr 23, 2020 7.002 7.901 6.964 7.737 370,681 +1.02(+15.17%)
Apr 22, 2020 6.774 6.831 6.344 6.717 215,702 +0.08(+1.24%)
Apr 21, 2020 6.869 6.869 6.477 6.635 397,839 -0.31(-4.47%)
Apr 20, 2020 6.971 6.971 6.711 6.945 301,386 -0.22(-3.01%)
Apr 17, 2020 7.287 7.471 7.002 7.160 143,577 +0.13(+1.89%)
Apr 16, 2020 7.363 7.521 6.831 7.027 144,256 -0.33(-4.47%)
Apr 15, 2020 7.135 7.401 6.707 7.357 199,024 -0.13(-1.78%)
Apr 14, 2020 7.604 7.945 7.395 7.490 256,767 -0.01(-0.17%)
Apr 13, 2020 7.730 7.730 7.065 7.502 181,399 -0.15(-1.99%)
Apr 09, 2020 7.680 8.325 7.404 7.654 383,505 +0.32(+4.40%)
Apr 08, 2020 6.749 7.597 6.749 7.331 327,510 +0.67(+10.08%)
Apr 07, 2020 6.255 6.819 6.255 6.660 231,284 +0.65(+10.74%)
Apr 06, 2020 6.040 6.401 5.920 6.015 248,510 +0.27(+4.74%)
Apr 03, 2020 5.768 5.901 5.546 5.742 232,662 +0.04(+0.78%)
Apr 02, 2020 5.996 6.116 5.559 5.698 423,359 -0.30(-4.96%)
Apr 01, 2020 6.952 7.129 5.844 5.996 296,575 -1.23(-17.08%)
Mar 31, 2020 7.718 7.825 6.971 7.230 211,645 -0.38(-4.99%)
Mar 30, 2020 8.085 8.085 7.065 7.610 433,444 -0.51(-6.31%)
Mar 27, 2020 7.654 8.699 7.496 8.123 458,216 +0.30(+3.80%)
Mar 26, 2020 7.420 9.331 7.357 7.825 552,218 +0.52(+7.11%)
Mar 25, 2020 6.679 8.255 6.660 7.306 657,610 +0.67(+10.11%)
Mar 24, 2020 6.078 6.964 6.078 6.635 586,008 +0.80(+13.67%)
Mar 23, 2020 5.837 6.192 5.236 5.837 518,730 -0.06(-0.97%)
Mar 20, 2020 5.628 6.261 5.571 5.894 645,862 +0.32(+5.68%)
Mar 19, 2020 5.065 5.654 4.748 5.578 785,908 +0.49(+9.71%)
Mar 18, 2020 5.369 5.698 4.907 5.084 889,445 -0.84(-14.12%)
Mar 17, 2020 7.059 7.059 5.920 5.920 734,523 -1.00(-14.46%)
Mar 16, 2020 6.692 7.103 4.679 6.920 680,858 -1.14(-14.14%)
Mar 13, 2020 7.977 8.294 7.496 8.059 499,125 +0.46(+6.08%)
Mar 12, 2020 8.873 9.000 7.585 7.597 730,071 -1.77(-18.87%)
Mar 11, 2020 9.796 9.875 9.298 9.365 478,148 -0.58(-5.80%)
Mar 10, 2020 10.26 10.39 9.662 9.941 474,110 -0.17(-1.68%)
Mar 09, 2020 10.71 10.71 9.109 10.11 411,329 -0.86(-7.86%)
Mar 06, 2020 11.30 11.35 10.93 10.97 602,670 -0.47(-4.14%)
Mar 05, 2020 11.33 11.84 11.33 11.45 388,959 -0.06(-0.53%)
Mar 04, 2020 11.44 11.58 11.33 11.51 200,243 +0.17(+1.50%)
Mar 03, 2020 11.35 11.48 11.21 11.34 357,788 -0.21(-1.79%)
Mar 02, 2020 11.08 11.62 11.07 11.54 335,083 +0.47(+4.28%)
Feb 28, 2020 11.44 11.51 10.80 11.07 849,996 -0.55(-4.75%)
Feb 27, 2020 11.87 11.91 11.39 11.62 453,127 -0.36(-2.99%)
Feb 26, 2020 11.97 12.33 11.96 11.98 594,327 +0.01(+0.10%)
Feb 25, 2020 12.42 12.45 11.90 11.97 532,263 -0.41(-3.34%)
Feb 24, 2020 12.45 12.46 12.27 12.38 230,264 -0.09(-0.68%)
Feb 21, 2020 12.57 12.57 12.45 12.47 205,336 -0.12(-0.97%)
Feb 20, 2020 12.58 12.61 12.50 12.59 124,211 +0.02(+0.15%)
Feb 19, 2020 12.55 12.62 12.48 12.57 207,247 +0.01(+0.05%)
Feb 18, 2020 12.49 12.65 12.49 12.56 205,797 +0.09(+0.68%)
Feb 14, 2020 12.49 12.58 12.44 12.48 595,590 -0.04(-0.29%)
Feb 13, 2020 12.48 12.52 12.44 12.52 235,324 +0.03(+0.24%)
Feb 12, 2020 12.49 12.56 12.46 12.49 151,966 +0.01(+0.05%)
Feb 11, 2020 12.49 12.52 12.45 12.48 186,289 +0.02(+0.15%)
Feb 10, 2020 12.54 12.58 12.45 12.46 211,693 -0.04(-0.34%)
Feb 07, 2020 12.47 12.61 12.46 12.50 175,861 +0.05(+0.39%)
Feb 06, 2020 12.64 12.72 12.45 12.46 256,177 -0.18(-1.39%)
Feb 05, 2020 12.63 12.70 12.55 12.63 258,720 +0.01(+0.10%)
Feb 04, 2020 13.09 13.09 12.60 12.62 347,703 -0.12(-0.95%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.