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

Prospect Capital Corp (NQ: PSEC )

5.190 +0.030 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 2.804 2.815 2.749 2.749 21,376,918 -0.06(-2.07%)
May 30, 2013 2.807 2.839 2.804 2.807 8,800,744 +0.00(+0.00%)
May 29, 2013 2.828 2.839 2.799 2.807 12,101,906 -0.03(-0.93%)
May 28, 2013 2.841 2.872 2.828 2.833 12,141,170 +0.00(+0.09%)
May 24, 2013 2.812 2.841 2.812 2.831 0 -0.01(-0.18%)
May 23, 2013 2.823 2.852 2.804 2.836 0 -0.01(-0.37%)
May 22, 2013 2.865 2.875 2.841 2.846 10,999,029 -0.02(-0.64%)
May 21, 2013 2.878 2.878 2.849 2.865 0 +0.00(+0.00%)
May 20, 2013 2.875 2.878 2.857 2.865 9,704,887 -0.01(-0.27%)
May 17, 2013 2.865 2.875 2.849 2.873 0 +0.01(+0.37%)
May 16, 2013 2.854 2.875 2.852 2.862 7,536,684 +0.00(+0.00%)
May 15, 2013 2.854 2.875 2.849 2.862 0 +0.02(+0.74%)
May 13, 2013 2.836 2.849 2.828 2.841 0 +0.01(+0.37%)
May 10, 2013 2.849 2.854 2.823 2.831 0 -0.01(-0.46%)
May 09, 2013 2.849 2.852 2.836 2.844 0 -0.01(-0.18%)
May 08, 2013 2.841 2.854 2.835 2.849 11,020,564 +0.00(+0.05%)
May 07, 2013 2.857 2.886 2.832 2.848 19,370,586 -0.06(-2.12%)
May 06, 2013 2.893 2.909 2.870 2.909 10,024,610 +0.02(+0.54%)
May 03, 2013 2.901 2.907 2.878 2.893 0 +0.02(+0.73%)
May 02, 2013 2.862 2.886 2.852 2.873 0 +0.03(+1.01%)
May 01, 2013 2.883 2.886 2.836 2.844 12,358,454 -0.04(-1.54%)
Apr 30, 2013 2.862 2.888 2.857 2.888 0 +0.02(+0.82%)
Apr 29, 2013 2.852 2.870 2.844 2.865 8,821,751 +0.02(+0.83%)
Apr 26, 2013 2.846 2.873 2.839 2.841 9,193,407 -0.00(-0.09%)
Apr 25, 2013 2.836 2.846 2.832 2.844 10,476,603 +0.01(+0.27%)
Apr 24, 2013 2.841 2.841 2.815 2.836 7,866,107 -0.01(-0.18%)
Apr 23, 2013 2.797 2.841 2.787 2.841 11,639,399 +0.06(+2.33%)
Apr 22, 2013 2.776 2.789 2.753 2.776 10,013,570 +0.01(+0.47%)
Apr 19, 2013 2.730 2.766 2.724 2.763 8,716,330 +0.04(+1.43%)
Apr 18, 2013 2.732 2.745 2.709 2.724 13,652,162 +0.01(+0.48%)
Apr 17, 2013 2.763 2.769 2.683 2.712 16,839,456 -0.06(-2.33%)
Apr 16, 2013 2.776 2.791 2.761 2.776 9,024,462 +0.02(+0.56%)
Apr 15, 2013 2.807 2.807 2.761 2.761 16,096,644 -0.05(-1.93%)
Apr 12, 2013 2.823 2.831 2.797 2.815 8,354,419 -0.01(-0.37%)
Apr 11, 2013 2.846 2.852 2.823 2.826 9,821,852 -0.02(-0.82%)
Apr 10, 2013 2.815 2.849 2.815 2.849 14,929,999 +0.03(+1.20%)
Apr 09, 2013 2.820 2.828 2.800 2.815 8,834,557 -0.01(-0.28%)
Apr 08, 2013 2.815 2.826 2.788 2.823 8,508,985 +0.02(+0.55%)
Apr 05, 2013 2.787 2.810 2.763 2.807 7,748,794 +0.00(+0.09%)
Apr 04, 2013 2.787 2.810 2.787 2.805 6,185,901 +0.03(+0.93%)
Apr 03, 2013 2.828 2.829 2.776 2.779 13,936,648 -0.04(-1.56%)
Apr 02, 2013 2.831 2.839 2.813 2.823 9,402,548 +0.01(+0.18%)
Apr 01, 2013 2.831 2.849 2.813 2.818 10,907,912 -0.01(-0.37%)
Mar 28, 2013 2.839 2.841 2.826 2.828 10,248,639 -0.01(-0.27%)
Mar 27, 2013 2.828 2.839 2.818 2.836 11,022,309 +0.00(+0.00%)
Mar 26, 2013 2.849 2.859 2.828 2.836 19,769,522 -0.03(-0.91%)
Mar 25, 2013 2.882 2.885 2.849 2.862 15,022,145 -0.01(-0.18%)
Mar 22, 2013 2.867 2.872 2.852 2.867 8,611,797 +0.02(+0.54%)
Mar 21, 2013 2.875 2.885 2.841 2.852 11,802,926 -0.00(-0.09%)
Mar 20, 2013 2.862 2.872 2.846 2.854 9,186,733 +0.01(+0.36%)
Mar 19, 2013 2.877 2.893 2.832 2.844 15,591,260 -0.03(-0.89%)
Mar 18, 2013 2.908 2.908 2.867 2.870 9,809,352 -0.03(-1.02%)
Mar 15, 2013 2.893 2.903 2.882 2.899 10,337,041 +0.00(+0.00%)
Mar 14, 2013 2.893 2.906 2.882 2.899 9,320,861 +0.01(+0.40%)
Mar 13, 2013 2.864 2.895 2.857 2.888 11,338,641 +0.02(+0.63%)
Mar 12, 2013 2.862 2.873 2.862 2.870 8,374,268 +0.00(+0.09%)
Mar 11, 2013 2.862 2.870 2.857 2.867 7,404,775 +0.00(+0.09%)
Mar 08, 2013 2.862 2.872 2.849 2.864 11,706,492 +0.02(+0.54%)
Mar 07, 2013 2.846 2.852 2.829 2.849 9,963,093 +0.00(+0.09%)
Mar 06, 2013 2.862 2.862 2.836 2.846 8,053,560 -0.01(-0.18%)
Mar 05, 2013 2.859 2.864 2.846 2.852 10,332,081 +0.00(+0.09%)
Mar 04, 2013 2.854 2.859 2.829 2.849 11,058,973 -0.01(-0.36%)
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.