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 )

26.20 +0.21 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 9.816 9.861 9.518 9.525 120,821 -0.15(-1.54%)
Sep 29, 2020 9.891 9.891 9.566 9.674 82,344 -0.28(-2.79%)
Sep 28, 2020 9.722 9.983 9.647 9.952 169,040 +0.35(+3.67%)
Sep 25, 2020 9.322 9.694 9.322 9.600 68,295 +0.27(+2.91%)
Sep 24, 2020 9.389 9.491 9.315 9.328 117,156 -0.06(-0.65%)
Sep 23, 2020 9.410 9.552 9.335 9.389 134,354 +0.00(+0.00%)
Sep 22, 2020 9.342 9.437 9.261 9.389 89,883 +0.09(+1.02%)
Sep 21, 2020 9.349 9.355 9.111 9.294 142,490 -0.24(-2.49%)
Sep 18, 2020 9.477 9.559 9.322 9.532 110,630 -0.03(-0.28%)
Sep 17, 2020 9.586 9.600 9.288 9.559 104,423 -0.01(-0.14%)
Sep 16, 2020 9.708 9.722 9.511 9.572 103,846 -0.09(-0.98%)
Sep 15, 2020 9.742 9.924 9.640 9.667 84,992 -0.01(-0.07%)
Sep 14, 2020 10.03 10.03 9.654 9.674 131,693 -0.07(-0.70%)
Sep 11, 2020 9.768 9.807 9.650 9.742 123,263 +0.00(+0.00%)
Sep 10, 2020 9.742 9.814 9.690 9.742 95,875 +0.04(+0.40%)
Sep 09, 2020 9.663 9.735 9.545 9.703 136,110 +0.15(+1.58%)
Sep 08, 2020 9.290 9.572 9.277 9.552 82,786 +0.25(+2.67%)
Sep 04, 2020 9.604 9.604 9.303 9.303 91,034 -0.16(-1.73%)
Sep 03, 2020 9.650 9.755 9.447 9.467 109,279 -0.14(-1.50%)
Sep 02, 2020 9.545 9.690 9.460 9.611 99,730 +0.05(+0.48%)
Sep 01, 2020 9.565 9.663 9.480 9.565 87,952 -0.10(-1.02%)
Aug 31, 2020 9.729 9.801 9.617 9.663 129,168 -0.14(-1.47%)
Aug 28, 2020 9.585 9.840 9.552 9.807 69,803 +0.30(+3.17%)
Aug 27, 2020 9.742 9.801 9.506 9.506 96,012 -0.24(-2.42%)
Aug 26, 2020 9.860 9.860 9.637 9.742 98,822 -0.10(-1.06%)
Aug 25, 2020 9.775 9.873 9.676 9.847 129,999 +0.19(+1.97%)
Aug 24, 2020 9.441 9.776 9.435 9.657 91,077 +0.16(+1.69%)
Aug 21, 2020 9.408 9.513 9.303 9.496 65,221 +0.03(+0.31%)
Aug 20, 2020 9.624 9.637 9.460 9.467 71,523 -0.19(-1.97%)
Aug 19, 2020 9.729 9.743 9.657 9.657 75,404 +0.03(+0.27%)
Aug 18, 2020 9.735 9.781 9.598 9.631 66,290 -0.05(-0.54%)
Aug 17, 2020 9.886 9.917 9.624 9.683 123,883 -0.16(-1.66%)
Aug 14, 2020 9.552 9.912 9.532 9.847 84,161 +0.24(+2.52%)
Aug 13, 2020 9.814 9.905 9.539 9.604 100,805 -0.22(-2.27%)
Aug 12, 2020 9.892 9.949 9.696 9.827 38,000 +0.06(+0.60%)
Aug 11, 2020 9.716 9.853 9.631 9.768 127,679 +0.10(+1.08%)
Aug 10, 2020 9.532 9.899 9.493 9.663 144,951 +0.12(+1.30%)
Aug 07, 2020 9.362 9.650 9.349 9.539 47,961 +0.14(+1.46%)
Aug 06, 2020 9.460 9.670 9.369 9.401 78,920 -0.07(-0.69%)
Aug 05, 2020 9.349 9.545 9.244 9.467 187,251 +0.26(+2.77%)
Aug 04, 2020 8.832 9.336 8.801 9.212 231,724 +0.45(+5.08%)
Aug 03, 2020 8.707 8.779 8.485 8.766 221,282 +0.05(+0.60%)
Jul 31, 2020 8.649 8.721 8.527 8.714 68,428 +0.12(+1.37%)
Jul 30, 2020 8.419 8.603 8.262 8.596 182,784 +0.12(+1.39%)
Jul 29, 2020 8.491 8.567 8.432 8.478 134,984 -0.10(-1.15%)
Jul 28, 2020 8.524 8.668 8.518 8.577 66,120 +0.03(+0.38%)
Jul 27, 2020 8.858 8.950 8.491 8.544 155,363 -0.34(-3.83%)
Jul 24, 2020 9.009 9.009 8.822 8.884 94,547 -0.14(-1.60%)
Jul 23, 2020 9.041 9.126 8.838 9.028 103,116 -0.01(-0.07%)
Jul 22, 2020 8.976 9.087 8.897 9.035 84,083 +0.06(+0.66%)
Jul 21, 2020 9.074 9.113 8.969 8.976 103,426 -0.03(-0.29%)
Jul 20, 2020 8.976 9.140 8.969 9.002 119,366 +0.03(+0.29%)
Jul 17, 2020 8.825 9.074 8.721 8.976 94,853 +0.24(+2.70%)
Jul 16, 2020 8.668 8.773 8.552 8.740 78,974 -0.07(-0.82%)
Jul 15, 2020 8.642 8.832 8.577 8.812 155,522 +0.22(+2.59%)
Jul 14, 2020 8.452 8.682 8.446 8.590 105,919 +0.08(+0.92%)
Jul 13, 2020 8.478 8.707 8.374 8.511 168,215 +0.18(+2.20%)
Jul 10, 2020 8.118 8.413 8.066 8.328 108,141 +0.18(+2.25%)
Jul 09, 2020 8.387 8.387 8.105 8.144 121,968 -0.26(-3.12%)
Jul 08, 2020 8.524 8.599 8.308 8.406 120,400 -0.09(-1.08%)
Jul 07, 2020 8.662 8.675 8.354 8.498 199,373 -0.24(-2.77%)
Jul 06, 2020 8.891 8.937 8.577 8.740 122,461 -0.04(-0.45%)
Jul 02, 2020 8.956 8.982 8.704 8.779 164,045 -0.09(-0.96%)
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.