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 )

25.99 -0.40 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 5.328 5.588 5.315 5.418 0 -0.11(-2.01%)
Sep 27, 2013 5.482 5.562 5.434 5.529 0 +0.01(+0.14%)
Sep 26, 2013 5.599 5.638 5.493 5.521 71,648 -0.05(-0.88%)
Sep 25, 2013 5.638 5.638 5.539 5.570 158,797 -0.03(-0.54%)
Sep 24, 2013 5.616 5.662 5.551 5.600 146,005 -0.03(-0.51%)
Sep 23, 2013 5.686 5.735 5.607 5.629 169,972 -0.04(-0.70%)
Sep 20, 2013 5.566 5.749 5.543 5.669 0 +0.10(+1.82%)
Sep 19, 2013 5.610 5.676 5.520 5.567 258,333 -0.02(-0.28%)
Sep 18, 2013 5.610 5.696 5.555 5.583 0 -0.01(-0.14%)
Sep 17, 2013 5.524 5.607 5.494 5.591 0 +0.05(+0.91%)
Sep 16, 2013 5.626 5.669 5.480 5.540 0 -0.10(-1.71%)
Sep 13, 2013 5.581 5.657 5.418 5.637 0 +0.08(+1.51%)
Sep 12, 2013 5.591 5.616 5.526 5.553 0 -0.01(-0.11%)
Sep 11, 2013 5.612 5.676 5.472 5.559 0 -0.04(-0.79%)
Sep 10, 2013 5.524 5.623 5.524 5.604 128,857 +0.12(+2.11%)
Sep 09, 2013 5.445 5.539 5.396 5.488 0 +0.04(+0.76%)
Sep 06, 2013 5.482 5.551 5.358 5.447 0 +0.01(+0.12%)
Sep 05, 2013 5.474 5.539 5.417 5.441 0 -0.02(-0.38%)
Sep 04, 2013 5.402 5.589 5.402 5.461 0 +0.08(+1.50%)
Sep 03, 2013 5.288 5.429 5.214 5.380 0 +0.16(+3.03%)
Aug 30, 2013 5.501 5.551 5.220 5.222 0 -0.30(-5.42%)
Aug 29, 2013 5.323 5.555 5.323 5.521 168,545 +0.17(+3.23%)
Aug 28, 2013 5.326 5.467 5.154 5.349 0 +0.04(+0.75%)
Aug 27, 2013 5.412 5.464 5.307 5.309 131,231 -0.13(-2.47%)
Aug 26, 2013 5.437 5.520 5.417 5.444 0 +0.01(+0.12%)
Aug 23, 2013 5.421 5.485 5.250 5.437 0 -0.03(-0.52%)
Aug 22, 2013 5.304 5.512 5.147 5.466 189,507 +0.19(+3.60%)
Aug 21, 2013 5.561 5.588 5.243 5.276 0 -0.28(-5.10%)
Aug 20, 2013 5.417 5.574 5.399 5.559 244,569 +0.17(+3.24%)
Aug 19, 2013 5.545 5.545 5.369 5.385 157,547 -0.12(-2.24%)
Aug 16, 2013 5.388 5.543 5.361 5.509 0 +0.08(+1.50%)
Aug 15, 2013 5.409 5.492 5.390 5.427 828,364 -0.03(-0.56%)
Aug 14, 2013 5.455 5.503 5.430 5.458 0 +0.00(+0.06%)
Aug 13, 2013 5.558 5.563 5.409 5.455 219,188 -0.12(-2.10%)
Aug 12, 2013 5.507 5.591 5.507 5.572 94,125 +0.06(+1.15%)
Aug 09, 2013 5.543 5.603 5.508 5.508 55,055 -0.07(-1.26%)
Aug 08, 2013 5.630 5.630 5.544 5.579 80,487 +0.00(+0.06%)
Aug 07, 2013 5.617 5.622 5.551 5.575 44,423 -0.04(-0.67%)
Aug 06, 2013 5.662 5.681 5.594 5.613 111,324 -0.04(-0.64%)
Aug 05, 2013 5.725 5.725 5.571 5.649 214,718 -0.06(-1.12%)
Aug 02, 2013 5.740 5.740 5.680 5.713 315,788 -0.02(-0.37%)
Aug 01, 2013 5.782 5.782 5.678 5.734 337,735 -0.01(-0.11%)
Jul 31, 2013 5.739 5.741 5.712 5.741 0 +0.03(+0.48%)
Jul 30, 2013 5.724 5.745 5.698 5.713 0 -0.00(-0.06%)
Jul 29, 2013 5.750 5.750 5.713 5.716 0 -0.02(-0.43%)
Jul 26, 2013 5.696 5.741 5.696 5.741 0 +0.01(+0.23%)
Jul 25, 2013 5.732 5.743 5.709 5.728 0 -0.04(-0.65%)
Jul 24, 2013 5.682 5.765 5.654 5.765 0 +0.09(+1.63%)
Jul 23, 2013 5.639 5.674 5.577 5.673 0 +0.03(+0.52%)
Jul 22, 2013 5.737 5.737 5.628 5.644 0 -0.09(-1.52%)
Jul 19, 2013 5.792 5.827 5.692 5.731 0 -0.10(-1.66%)
Jul 18, 2013 5.837 5.895 5.809 5.827 0 +0.03(+0.59%)
Jul 17, 2013 5.875 5.881 5.784 5.793 106,651 -0.07(-1.20%)
Jul 16, 2013 5.935 5.935 5.849 5.863 0 -0.00(-0.01%)
Jul 15, 2013 5.908 5.975 5.855 5.863 0 -0.01(-0.25%)
Jul 12, 2013 5.760 5.938 5.760 5.878 0 +0.13(+2.20%)
Jul 11, 2013 5.745 5.776 5.722 5.751 0 +0.03(+0.55%)
Jul 10, 2013 5.698 5.723 5.635 5.720 0 -0.03(-0.44%)
Jul 09, 2013 5.807 5.807 5.726 5.745 0 -0.01(-0.13%)
Jul 08, 2013 5.808 5.808 5.726 5.753 0 -0.07(-1.13%)
Jul 05, 2013 5.623 5.820 5.623 5.819 0 +0.25(+4.48%)
Jul 03, 2013 5.576 5.600 5.513 5.569 0 -0.02(-0.40%)
Jul 02, 2013 5.563 5.608 5.520 5.592 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 CorteMadera.com & California Media Partners, LLC. All rights reserved.