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

Main Street Capital Corp (NY: MAIN )

48.72 -0.28 (-0.57%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 6, 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 24, 2011 7.935 7.996 7.858 7.897 169,266 +0.00(+0.05%)
May 23, 2011 7.823 7.935 7.823 7.892 244,801 -0.05(-0.65%)
May 20, 2011 7.953 8.008 7.944 7.944 129,817 -0.06(-0.75%)
May 19, 2011 7.996 8.017 7.927 8.004 120,174 +0.06(+0.70%)
May 18, 2011 7.987 7.991 7.909 7.948 280,608 -0.06(-0.81%)
May 17, 2011 8.129 8.172 7.996 8.013 300,008 -0.12(-1.43%)
May 16, 2011 8.052 8.159 7.965 8.129 253,323 +0.03(+0.43%)
May 13, 2011 8.202 8.202 8.073 8.095 198,204 -0.10(-1.21%)
May 12, 2011 8.021 8.202 8.013 8.194 192,705 +0.16(+2.04%)
May 11, 2011 8.181 8.181 7.953 8.030 221,616 -0.14(-1.74%)
May 10, 2011 8.090 8.181 8.026 8.172 293,226 +0.09(+1.17%)
May 09, 2011 7.871 8.090 7.871 8.077 307,528 +0.24(+3.02%)
May 06, 2011 7.849 7.918 7.815 7.841 279,902 +0.09(+1.22%)
May 05, 2011 7.918 7.918 7.066 7.746 1,032,672 -0.19(-2.44%)
May 04, 2011 7.965 8.000 7.879 7.940 142,487 -0.01(-0.11%)
May 03, 2011 7.935 8.004 7.892 7.948 115,789 +0.02(+0.22%)
May 02, 2011 7.970 7.970 7.931 7.931 210,509 -0.17(-2.07%)
Apr 29, 2011 8.047 8.103 8.021 8.099 232,824 +0.06(+0.80%)
Apr 28, 2011 8.008 8.043 7.935 8.034 128,192 +0.04(+0.48%)
Apr 27, 2011 8.021 8.026 7.965 7.996 92,004 -0.00(-0.05%)
Apr 26, 2011 7.914 8.030 7.901 8.000 171,296 +0.09(+1.14%)
Apr 25, 2011 7.883 7.914 7.879 7.909 136,311 +0.05(+0.60%)
Apr 21, 2011 7.879 7.901 7.802 7.862 138,376 +0.01(+0.16%)
Apr 20, 2011 7.922 7.931 7.785 7.849 294,316 +0.00(+0.00%)
Apr 19, 2011 7.922 7.953 7.819 7.849 111,051 -0.10(-1.30%)
Apr 18, 2011 7.987 8.015 7.901 7.953 294,174 -0.02(-0.22%)
Apr 15, 2011 7.965 7.991 7.901 7.970 256,233 +0.03(+0.38%)
Apr 14, 2011 7.849 7.940 7.819 7.940 230,300 +0.06(+0.77%)
Apr 13, 2011 7.978 8.002 7.845 7.879 227,605 -0.06(-0.81%)
Apr 12, 2011 7.922 7.974 7.858 7.944 322,351 -0.00(-0.05%)
Apr 11, 2011 8.034 8.090 7.944 7.948 273,780 -0.11(-1.39%)
Apr 08, 2011 8.095 8.103 8.008 8.060 238,819 -0.01(-0.11%)
Apr 07, 2011 8.095 8.095 8.017 8.069 245,131 -0.03(-0.32%)
Apr 06, 2011 8.073 8.103 8.034 8.095 430,820 +0.04(+0.53%)
Apr 05, 2011 7.991 8.069 7.985 8.052 242,739 +0.07(+0.86%)
Apr 04, 2011 8.073 8.073 7.965 7.983 311,862 -0.08(-1.01%)
Apr 01, 2011 7.961 8.064 7.931 8.064 597,789 +0.12(+1.52%)
Mar 31, 2011 7.927 7.957 7.909 7.944 525,301 +0.00(+0.00%)
Mar 30, 2011 7.944 7.944 7.944 7.944 322,323 +0.03(+0.33%)
Mar 29, 2011 7.888 7.918 7.836 7.918 276,897 +0.06(+0.71%)
Mar 28, 2011 7.879 7.909 7.858 7.862 320,035 +0.01(+0.11%)
Mar 25, 2011 7.901 7.901 7.845 7.853 222,972 -0.03(-0.33%)
Mar 24, 2011 7.871 7.901 7.858 7.879 358,524 +0.02(+0.22%)
Mar 23, 2011 7.845 7.879 7.815 7.862 521,984 -0.00(-0.05%)
Mar 22, 2011 7.841 7.897 7.806 7.866 2,493,225 -0.35(-4.25%)
Mar 21, 2011 8.409 8.418 8.194 8.215 254,707 -0.05(-0.57%)
Mar 18, 2011 8.151 8.263 8.151 8.263 149,055 +0.16(+1.97%)
Mar 17, 2011 8.116 8.271 7.996 8.103 148,588 +0.10(+1.24%)
Mar 16, 2011 8.202 8.254 8.004 8.004 308,030 -0.23(-2.77%)
Mar 15, 2011 8.120 8.349 8.120 8.232 288,237 -0.12(-1.39%)
Mar 14, 2011 8.336 8.387 8.250 8.349 147,367 +0.01(+0.15%)
Mar 11, 2011 8.224 8.353 8.181 8.336 288,472 +0.17(+2.11%)
Mar 10, 2011 8.181 8.327 7.991 8.164 392,129 -0.12(-1.40%)
Mar 09, 2011 8.327 8.344 8.263 8.280 106,488 -0.05(-0.57%)
Mar 08, 2011 8.310 8.374 8.267 8.327 103,496 +0.04(+0.47%)
Mar 07, 2011 8.443 8.443 8.267 8.288 164,244 -0.10(-1.18%)
Mar 04, 2011 8.469 8.525 8.340 8.387 88,028 -0.06(-0.76%)
Mar 03, 2011 8.435 8.491 8.387 8.452 94,522 +0.07(+0.87%)
Mar 02, 2011 8.301 8.409 8.271 8.379 116,695 +0.09(+1.04%)
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.