Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2008 2.789 2.795 2.744 2.744 1,745,414 -0.04(-1.43%)
May 29, 2008 2.757 2.793 2.757 2.784 2,574,762 +0.03(+1.17%)
May 28, 2008 2.808 2.824 2.725 2.752 9,843,982 -0.27(-8.92%)
May 27, 2008 3.027 3.070 2.991 3.021 483,254 -0.01(-0.19%)
May 26, 2008 3.038 3.053 2.981 3.027 482,411 +0.00(+0.00%)
May 23, 2008 3.038 3.053 2.981 3.027 482,411 -0.03(-1.05%)
May 22, 2008 3.055 3.070 3.017 3.059 551,730 +0.02(+0.69%)
May 21, 2008 3.036 3.074 2.994 3.038 835,060 +0.00(+0.13%)
May 20, 2008 2.989 3.067 2.941 3.034 963,363 +0.04(+1.46%)
May 19, 2008 2.958 3.072 2.941 2.991 1,460,219 +0.04(+1.29%)
May 16, 2008 2.945 3.013 2.894 2.953 1,355,751 +0.03(+1.17%)
May 15, 2008 2.865 2.938 2.865 2.919 806,972 +0.06(+1.99%)
May 14, 2008 2.816 2.907 2.816 2.862 1,493,408 +0.05(+1.62%)
May 13, 2008 2.858 2.913 2.784 2.816 757,478 -0.03(-1.07%)
May 12, 2008 2.742 2.860 2.738 2.846 957,366 +0.11(+4.17%)
May 09, 2008 2.715 2.759 2.679 2.733 590,341 -0.01(-0.28%)
May 08, 2008 2.788 2.789 2.695 2.740 1,073,454 -0.03(-1.10%)
May 07, 2008 2.865 2.909 2.746 2.771 1,022,943 -0.10(-3.38%)
May 06, 2008 2.901 2.919 2.854 2.867 656,714 -0.04(-1.37%)
May 05, 2008 2.892 2.920 2.856 2.907 599,390 +0.02(+0.59%)
May 02, 2008 2.894 2.926 2.856 2.890 850,121 -0.01(-0.46%)
May 01, 2008 2.820 2.915 2.808 2.903 735,777 +0.09(+3.10%)
Apr 30, 2008 2.882 2.953 2.810 2.816 1,256,115 -0.05(-1.72%)
Apr 29, 2008 2.903 2.903 2.827 2.865 497,409 -0.04(-1.37%)
Apr 28, 2008 2.860 2.922 2.852 2.905 291,413 +0.02(+0.66%)
Apr 25, 2008 2.871 2.901 2.829 2.886 631,894 +0.02(+0.73%)
Apr 24, 2008 2.846 2.894 2.774 2.865 624,289 +0.02(+0.60%)
Apr 23, 2008 2.788 2.852 2.704 2.848 818,238 +0.10(+3.52%)
Apr 22, 2008 2.767 2.795 2.740 2.752 580,935 -0.07(-2.62%)
Apr 21, 2008 2.858 2.884 2.808 2.826 386,938 -0.03(-1.06%)
Apr 18, 2008 2.854 2.884 2.839 2.856 515,289 +0.06(+1.96%)
Apr 17, 2008 2.827 2.865 2.799 2.801 354,081 -0.03(-1.01%)
Apr 16, 2008 2.894 2.894 2.767 2.829 761,362 +0.10(+3.54%)
Apr 15, 2008 2.664 2.776 2.657 2.733 666,632 +0.05(+1.77%)
Apr 14, 2008 2.835 2.846 2.664 2.685 1,564,492 -0.16(-5.73%)
Apr 11, 2008 2.837 2.909 2.805 2.848 748,029 -0.02(-0.53%)
Apr 10, 2008 2.837 2.879 2.831 2.864 419,611 +0.02(+0.60%)
Apr 09, 2008 2.896 2.911 2.837 2.846 804,632 -0.06(-1.96%)
Apr 08, 2008 2.867 2.911 2.856 2.903 463,983 +0.02(+0.66%)
Apr 07, 2008 2.869 2.903 2.865 2.884 641,537 +0.01(+0.40%)
Apr 04, 2008 2.888 2.888 2.858 2.873 425,065 -0.02(-0.53%)
Apr 03, 2008 2.858 2.905 2.858 2.888 566,132 +0.03(+1.00%)
Apr 02, 2008 2.900 2.905 2.856 2.860 391,729 -0.05(-1.63%)
Apr 01, 2008 2.903 2.926 2.846 2.907 982,129 +0.02(+0.66%)
Mar 31, 2008 2.856 2.979 2.846 2.888 752,898 +0.02(+0.86%)
Mar 28, 2008 2.848 2.865 2.824 2.864 890,682 +0.01(+0.27%)
Mar 27, 2008 2.884 2.884 2.808 2.856 1,395,116 -0.16(-5.35%)
Mar 26, 2008 3.036 3.036 2.958 3.017 601,345 -0.02(-0.63%)
Mar 25, 2008 2.985 3.036 2.968 3.036 579,517 +0.06(+1.98%)
Mar 24, 2008 2.958 3.044 2.884 2.977 1,075,762 +0.12(+4.11%)
Mar 21, 2008 2.941 2.949 2.799 2.860 2,107,359 +0.00(+0.00%)
Mar 20, 2008 2.941 2.949 2.799 2.860 2,107,359 +0.14(+5.02%)
Mar 19, 2008 2.740 2.755 2.693 2.723 689,292 +0.02(+0.84%)
Mar 18, 2008 2.697 2.748 2.647 2.700 1,081,016 +0.06(+2.08%)
Mar 17, 2008 2.609 2.685 2.590 2.645 673,256 +0.00(+0.00%)
Mar 14, 2008 2.753 2.753 2.609 2.645 687,100 -0.06(-2.11%)
Mar 13, 2008 2.607 2.715 2.571 2.702 977,923 +0.06(+2.30%)
Mar 12, 2008 2.746 2.750 2.641 2.641 1,321,813 -0.11(-3.93%)
Mar 11, 2008 2.733 2.774 2.662 2.750 1,102,511 +0.09(+3.43%)
Mar 10, 2008 2.666 2.689 2.581 2.659 765,678 +0.00(+0.07%)
Mar 07, 2008 2.619 2.723 2.619 2.657 1,176,473 +0.04(+1.60%)
Mar 06, 2008 2.704 2.763 2.609 2.615 2,238,919 -0.02(-0.65%)
Mar 05, 2008 2.753 2.763 2.619 2.632 931,707 -0.07(-2.67%)
Mar 04, 2008 2.719 2.752 2.633 2.704 705,665 -0.08(-2.93%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.