Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Prospect Capital Cp (NQ: PSEC )

5.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2005 2.510 2.514 2.486 2.514 44,030 +0.00(+0.00%)
May 27, 2005 2.467 2.514 2.459 2.514 125,398 +0.06(+2.32%)
May 26, 2005 2.450 2.463 2.435 2.457 92,487 +0.01(+0.24%)
May 25, 2005 2.429 2.455 2.429 2.452 80,946 +0.02(+0.93%)
May 24, 2005 2.448 2.467 2.419 2.429 105,925 -0.02(-0.89%)
May 23, 2005 2.459 2.461 2.431 2.451 185,349 +0.00(+0.12%)
May 20, 2005 2.431 2.459 2.431 2.448 97,499 +0.02(+0.70%)
May 19, 2005 2.410 2.452 2.402 2.431 169,085 +0.03(+1.26%)
May 18, 2005 2.374 2.400 2.343 2.400 62,185 +0.03(+1.20%)
May 17, 2005 2.419 2.419 2.355 2.372 143,632 +0.02(+1.05%)
May 16, 2005 2.343 2.374 2.343 2.347 50,064 -0.02(-1.04%)
May 13, 2005 2.427 2.427 2.287 2.372 309,846 -0.03(-1.19%)
May 12, 2005 2.467 2.467 2.372 2.400 106,874 -0.03(-1.09%)
May 11, 2005 2.433 2.441 2.419 2.427 139,985 -0.00(-0.16%)
May 10, 2005 2.467 2.467 2.429 2.431 103,290 -0.01(-0.32%)
May 09, 2005 2.454 2.455 2.438 2.439 43,050 +0.01(+0.32%)
May 06, 2005 2.455 2.465 2.431 2.431 24,194 -0.01(-0.31%)
May 05, 2005 2.438 2.457 2.391 2.438 119,111 -0.03(-1.08%)
May 04, 2005 2.448 2.493 2.429 2.465 156,337 +0.01(+0.31%)
May 03, 2005 2.446 2.457 2.446 2.457 30,154 +0.01(+0.50%)
May 02, 2005 2.465 2.467 2.433 2.445 56,704 +0.03(+1.38%)
Apr 29, 2005 2.476 2.476 2.412 2.412 43,608 -0.05(-2.16%)
Apr 28, 2005 2.465 2.465 2.431 2.465 134,557 -0.01(-0.53%)
Apr 27, 2005 2.486 2.486 2.473 2.478 49,811 -0.00(-0.16%)
Apr 26, 2005 2.505 2.505 2.457 2.482 62,944 +0.01(+0.54%)
Apr 25, 2005 2.533 2.533 2.469 2.469 109,372 -0.03(-1.06%)
Apr 22, 2005 2.524 2.524 2.478 2.495 228,420 -0.03(-1.20%)
Apr 21, 2005 2.531 2.537 2.526 2.526 36,362 +0.00(+0.00%)
Apr 20, 2005 2.562 2.577 2.526 2.526 79,813 -0.01(-0.52%)
Apr 19, 2005 2.543 2.558 2.524 2.539 164,458 +0.02(+0.60%)
Apr 18, 2005 2.486 2.543 2.486 2.524 124,681 +0.03(+1.14%)
Apr 15, 2005 2.531 2.535 2.486 2.495 59,813 -0.02(-0.81%)
Apr 14, 2005 2.541 2.541 2.480 2.516 98,837 -0.01(-0.32%)
Apr 13, 2005 2.538 2.552 2.524 2.524 125,672 -0.00(-0.08%)
Apr 12, 2005 2.558 2.562 2.524 2.526 124,612 -0.03(-1.19%)
Apr 11, 2005 2.558 2.571 2.548 2.556 151,768 +0.02(+0.75%)
Apr 08, 2005 2.522 2.537 2.495 2.537 154,514 +0.03(+1.29%)
Apr 07, 2005 2.507 2.533 2.484 2.505 400,647 -0.01(-0.53%)
Apr 06, 2005 2.499 2.529 2.443 2.518 125,846 +0.09(+3.59%)
Apr 05, 2005 2.467 2.514 2.429 2.431 453,082 -0.02(-0.77%)
Apr 04, 2005 2.467 2.556 2.425 2.450 215,092 -0.02(-0.77%)
Apr 01, 2005 2.463 2.495 2.457 2.469 203,113 +0.02(+0.85%)
Mar 31, 2005 2.376 2.454 2.376 2.448 164,685 +0.07(+3.12%)
Mar 30, 2005 2.334 2.408 2.334 2.374 58,675 +0.02(+0.72%)
Mar 29, 2005 2.402 2.404 2.357 2.357 84,529 -0.08(-3.28%)
Mar 28, 2005 2.400 2.446 2.391 2.437 53,900 +0.04(+1.67%)
Mar 24, 2005 2.474 2.476 2.397 2.397 130,794 -0.05(-1.94%)
Mar 23, 2005 2.478 2.480 2.429 2.444 188,669 -0.03(-1.30%)
Mar 22, 2005 2.417 2.493 2.417 2.476 130,615 +0.07(+2.76%)
Mar 21, 2005 2.434 2.434 2.391 2.410 98,779 -0.02(-1.01%)
Mar 18, 2005 2.469 2.493 2.429 2.435 107,353 -0.06(-2.36%)
Mar 17, 2005 2.448 2.493 2.419 2.493 175,488 +0.04(+1.62%)
Mar 16, 2005 2.457 2.463 2.429 2.454 70,090 -0.00(-0.15%)
Mar 15, 2005 2.444 2.488 2.419 2.457 193,570 +0.02(+0.86%)
Mar 14, 2005 2.433 2.438 2.419 2.436 160,258 -0.02(-0.77%)
Mar 11, 2005 2.476 2.476 2.452 2.455 59,550 -0.01(-0.23%)
Mar 10, 2005 2.414 2.471 2.414 2.461 141,603 +0.00(+0.00%)
Mar 09, 2005 2.486 2.486 2.431 2.461 348,016 -0.02(-0.99%)
Mar 08, 2005 2.502 2.503 2.486 2.486 58,970 -0.01(-0.56%)
Mar 07, 2005 2.500 2.500 2.478 2.500 114,505 +0.01(+0.56%)
Mar 04, 2005 2.514 2.514 2.474 2.486 154,672 -0.00(-0.15%)
Mar 03, 2005 2.493 2.541 2.474 2.490 373,765 -0.01(-0.46%)
Mar 02, 2005 2.491 2.545 2.486 2.501 331,057 +0.01(+0.23%)
Mar 01, 2005 2.474 2.552 2.474 2.495 84,682 -0.01(-0.38%)
Feb 28, 2005 2.579 2.579 2.497 2.505 152,749 -0.02(-0.98%)
Feb 25, 2005 2.526 2.543 2.514 2.529 129,856 +0.01(+0.23%)
Feb 24, 2005 2.545 2.545 2.524 2.524 266,553 -0.02(-0.82%)
Feb 23, 2005 2.566 2.619 2.545 2.545 483,300 -0.06(-2.26%)
Feb 22, 2005 2.636 2.655 2.581 2.603 246,000 +0.00(+0.15%)
Feb 18, 2005 2.598 2.638 2.550 2.600 406,923 +0.00(+0.00%)
Feb 17, 2005 2.615 2.636 2.571 2.600 343,710 +0.02(+0.74%)
Feb 16, 2005 2.522 2.590 2.522 2.581 190,218 +0.03(+1.12%)
Feb 15, 2005 2.522 2.562 2.522 2.552 264,498 -0.01(-0.38%)
Feb 14, 2005 2.541 2.619 2.486 2.562 289,846 +0.07(+2.98%)
Feb 11, 2005 2.446 2.552 2.372 2.488 359,726 +0.08(+3.14%)
Feb 10, 2005 2.342 2.431 2.334 2.412 1,490,127 +0.10(+4.44%)
Feb 09, 2005 2.287 2.351 2.279 2.309 474,932 +0.03(+1.33%)
Feb 08, 2005 2.306 2.306 2.249 2.279 278,674 +0.03(+1.35%)
Feb 07, 2005 2.273 2.315 2.247 2.249 302,046 +0.02(+0.85%)
Feb 04, 2005 2.184 2.347 2.182 2.230 1,002,958 +0.06(+2.62%)
Feb 03, 2005 2.201 2.201 2.135 2.173 273,841 +0.02(+0.79%)
Feb 02, 2005 2.087 2.182 2.046 2.156 1,624,089 +0.09(+4.32%)
Feb 01, 2005 2.059 2.066 2.040 2.066 367,399 +0.01(+0.37%)
Jan 31, 2005 2.068 2.068 2.049 2.059 123,385 +0.02(+0.84%)
Jan 28, 2005 2.080 2.082 2.040 2.042 213,448 -0.02(-1.10%)
Jan 27, 2005 2.078 2.089 2.065 2.065 167,320 -0.01(-0.27%)
Jan 26, 2005 2.068 2.104 2.065 2.070 238,227 +0.00(+0.09%)
Jan 25, 2005 2.106 2.106 2.066 2.068 172,279 -0.01(-0.68%)
Jan 24, 2005 2.080 2.106 2.068 2.083 316,011 +0.02(+0.78%)
Jan 21, 2005 2.085 2.104 2.049 2.066 102,131 +0.01(+0.65%)
Jan 20, 2005 2.097 2.112 2.053 2.053 195,809 -0.07(-3.39%)
Jan 19, 2005 2.144 2.178 2.125 2.125 118,694 -0.03(-1.50%)
Jan 18, 2005 2.068 2.169 2.021 2.158 315,084 +0.13(+6.56%)
Jan 14, 2005 2.057 2.057 2.011 2.025 176,105 +0.01(+0.57%)
Jan 13, 2005 2.106 2.106 2.004 2.013 316,855 -0.01(-0.66%)
Jan 12, 2005 2.093 2.093 2.021 2.027 389,095 -0.04(-2.02%)
Jan 11, 2005 2.178 2.178 2.049 2.068 1,115,756 -0.08(-3.54%)
Jan 10, 2005 2.182 2.182 2.040 2.144 1,456,990 -0.05(-2.08%)
Jan 07, 2005 2.190 2.211 2.184 2.190 229,526 +0.03(+1.32%)
Jan 06, 2005 2.214 2.214 2.097 2.161 305,124 -0.05(-2.32%)
Jan 05, 2005 2.222 2.258 2.203 2.213 121,783 -0.03(-1.19%)
Jan 04, 2005 2.268 2.294 2.239 2.239 161,497 -0.04(-1.58%)
Jan 03, 2005 2.340 2.340 2.275 2.275 91,696 -0.00(-0.08%)
Dec 31, 2004 2.296 2.311 2.266 2.277 925,928 -0.02(-0.91%)
Dec 30, 2004 2.353 2.353 2.277 2.298 350,977 +0.00(+0.08%)
Dec 29, 2004 2.372 2.372 2.296 2.296 479,564 -0.01(-0.33%)
Dec 28, 2004 2.315 2.343 2.304 2.304 800,503 -0.01(-0.41%)
Dec 27, 2004 2.416 2.419 2.230 2.313 297,751 -0.00(-0.08%)
Dec 23, 2004 2.287 2.378 2.279 2.315 313,561 +0.04(+1.67%)
Dec 22, 2004 2.241 2.325 2.241 2.277 699,320 +0.04(+1.69%)
Dec 21, 2004 2.207 2.258 2.192 2.239 328,844 +0.03(+1.46%)
Dec 20, 2004 2.264 2.372 2.192 2.207 460,592 -0.06(-2.68%)
Dec 17, 2004 2.306 2.325 2.251 2.268 503,806 -0.07(-2.85%)
Dec 16, 2004 2.374 2.381 2.304 2.334 430,026 -0.05(-1.99%)
Dec 15, 2004 2.421 2.467 2.374 2.381 356,774 -0.07(-3.01%)
Dec 14, 2004 2.419 2.457 2.391 2.455 315,142 +0.01(+0.47%)
Dec 13, 2004 2.429 2.465 2.400 2.444 269,293 -0.00(-0.07%)
Dec 10, 2004 2.539 2.588 2.419 2.446 317,250 -0.07(-2.72%)
Dec 09, 2004 2.476 2.552 2.391 2.514 952,277 +0.03(+1.38%)
Dec 08, 2004 2.681 2.681 2.450 2.480 949,642 -0.18(-6.78%)
Dec 07, 2004 2.666 2.695 2.638 2.660 202,365 -0.00(-0.14%)
Dec 06, 2004 2.677 2.685 2.658 2.664 219,229 -0.01(-0.43%)
Dec 03, 2004 2.695 2.700 2.662 2.676 168,111 +0.01(+0.28%)
Dec 02, 2004 2.711 2.751 2.664 2.668 132,802 -0.04(-1.61%)
Dec 01, 2004 2.676 2.713 2.658 2.712 464,281 +0.04(+1.35%)
Nov 30, 2004 2.674 2.676 2.660 2.676 123,316 +0.00(+0.00%)
Nov 29, 2004 2.695 2.702 2.676 2.676 112,249 +0.00(+0.00%)
Nov 26, 2004 2.712 2.712 2.676 2.676 63,239 -0.03(-0.98%)
Nov 24, 2004 2.657 2.704 2.657 2.702 86,953 +0.02(+0.64%)
Nov 23, 2004 2.685 2.713 2.658 2.685 148,612 +0.00(+0.14%)
Nov 22, 2004 2.704 2.732 2.662 2.681 489,050 -0.02(-0.84%)
Nov 19, 2004 2.704 2.723 2.691 2.704 232,931 +0.00(+0.00%)
Nov 18, 2004 2.717 2.723 2.704 2.704 31,619 -0.01(-0.49%)
Nov 17, 2004 2.666 2.732 2.666 2.717 137,018 +0.01(+0.28%)
Nov 16, 2004 2.704 2.727 2.685 2.710 158,098 +0.02(+0.56%)
Nov 15, 2004 2.695 2.733 2.695 2.695 193,933 +0.01(+0.35%)
Nov 12, 2004 2.657 2.695 2.657 2.685 82,211 +0.01(+0.28%)
Nov 11, 2004 2.676 2.693 2.676 2.677 40,578 -0.01(-0.28%)
Nov 10, 2004 2.685 2.700 2.685 2.685 40,578 +0.00(+0.00%)
Nov 09, 2004 2.695 2.723 2.685 2.685 53,753 -0.02(-0.84%)
Nov 08, 2004 2.695 2.708 2.695 2.708 1,053 +0.01(+0.49%)
Nov 05, 2004 2.676 2.695 2.657 2.695 80,103 +0.01(+0.35%)
Nov 04, 2004 2.695 2.710 2.685 2.685 66,928 -0.00(-0.07%)
Nov 03, 2004 2.685 2.721 2.676 2.687 67,455 +0.03(+1.00%)
Nov 02, 2004 2.668 2.710 2.657 2.660 129,113 -0.02(-0.92%)
Nov 01, 2004 2.695 2.717 2.676 2.685 176,015 +0.01(+0.50%)
Oct 29, 2004 2.676 2.731 2.666 2.672 85,373 -0.03(-1.19%)
Oct 28, 2004 2.732 2.732 2.704 2.704 90,115 -0.05(-1.66%)
Oct 27, 2004 2.695 2.793 2.695 2.750 271,928 +0.05(+1.90%)
Oct 26, 2004 2.715 2.721 2.687 2.698 162,314 +0.02(+0.78%)
Oct 25, 2004 2.755 2.755 2.677 2.677 681,403 -0.12(-4.15%)
Oct 22, 2004 2.844 2.844 2.793 2.793 30,565 -0.02(-0.87%)
Oct 21, 2004 2.865 2.865 2.818 2.818 47,956 +0.00(+0.00%)
Oct 20, 2004 2.825 2.844 2.818 2.818 93,804 -0.03(-1.00%)
Oct 19, 2004 2.837 2.865 2.837 2.846 150,720 +0.01(+0.33%)
Oct 18, 2004 2.827 2.844 2.818 2.837 38,997 -0.01(-0.33%)
Oct 15, 2004 2.837 2.865 2.831 2.846 98,020 -0.02(-0.66%)
Oct 14, 2004 2.827 2.875 2.827 2.865 29,511 -0.01(-0.33%)
Oct 13, 2004 2.880 2.880 2.827 2.875 29,511 +0.02(+0.66%)
Oct 12, 2004 2.835 2.880 2.827 2.856 50,064 +0.00(+0.00%)
Oct 11, 2004 2.827 2.884 2.827 2.856 75,887 +0.01(+0.33%)
Oct 08, 2004 2.846 2.865 2.822 2.846 168,111 +0.03(+1.01%)
Oct 07, 2004 2.827 2.875 2.818 2.818 47,956 -0.01(-0.34%)
Oct 06, 2004 2.841 2.882 2.827 2.827 183,393 -0.01(-0.47%)
Oct 05, 2004 2.848 2.863 2.841 2.841 115,938 -0.02(-0.86%)
Oct 04, 2004 2.865 2.880 2.848 2.865 55,334 +0.00(+0.00%)
Oct 01, 2004 2.865 2.901 2.837 2.865 125,424 +0.03(+1.00%)
Sep 30, 2004 2.856 2.882 2.827 2.837 106,452 -0.02(-0.73%)
Sep 29, 2004 2.882 2.882 2.856 2.858 94,858 -0.03(-0.92%)
Sep 28, 2004 2.888 2.903 2.884 2.884 207,108 -0.01(-0.46%)
Sep 27, 2004 2.903 2.903 2.886 2.898 188,663 -0.01(-0.20%)
Sep 24, 2004 2.903 2.922 2.903 2.903 77,995 +0.02(+0.53%)
Sep 23, 2004 2.939 2.939 2.888 2.888 17,390 +0.00(+0.13%)
Sep 22, 2004 2.915 2.970 2.884 2.884 491,158 -0.02(-0.78%)
Sep 21, 2004 2.989 2.989 2.903 2.907 152,301 -0.02(-0.84%)
Sep 20, 2004 2.979 2.989 2.894 2.932 93,277 +0.00(+0.06%)
Sep 17, 2004 2.920 2.941 2.899 2.930 64,293 +0.03(+1.05%)
Sep 16, 2004 2.884 2.899 2.875 2.899 509,076 +0.02(+0.53%)
Sep 15, 2004 2.901 2.901 2.865 2.884 86,953 -0.01(-0.33%)
Sep 14, 2004 2.903 2.903 2.865 2.894 83,792 +0.02(+0.66%)
Sep 13, 2004 2.856 2.922 2.856 2.875 40,578 +0.03(+1.00%)
Sep 10, 2004 2.901 2.901 2.846 2.846 32,937 -0.04(-1.32%)
Sep 09, 2004 2.894 2.936 2.884 2.884 537,533 -0.01(-0.33%)
Sep 08, 2004 2.865 2.951 2.865 2.894 399,213 -0.01(-0.33%)
Sep 07, 2004 2.875 2.920 2.858 2.903 245,052 +0.02(+0.72%)
Sep 03, 2004 2.886 2.911 2.883 2.883 34,781 -0.00(-0.12%)
Sep 02, 2004 2.875 2.953 2.858 2.886 194,460 +0.01(+0.20%)
Sep 01, 2004 2.829 2.894 2.829 2.880 307,237 +0.04(+1.40%)
Aug 31, 2004 2.837 2.871 2.827 2.841 161,787 +0.01(+0.47%)
Aug 30, 2004 2.799 2.882 2.799 2.827 76,941 +0.00(+0.13%)
Aug 27, 2004 2.846 2.922 2.789 2.824 208,162 +0.01(+0.20%)
Aug 26, 2004 2.810 2.828 2.780 2.818 82,211 +0.01(+0.34%)
Aug 25, 2004 2.827 2.837 2.803 2.808 38,470 -0.01(-0.34%)
Aug 24, 2004 2.827 2.846 2.799 2.818 181,285 +0.00(+0.00%)
Aug 23, 2004 2.808 2.846 2.801 2.818 174,961 +0.01(+0.34%)
Aug 20, 2004 2.818 2.824 2.791 2.808 74,005 +0.00(+0.00%)
Aug 19, 2004 2.810 2.818 2.789 2.808 86,426 +0.02(+0.68%)
Aug 18, 2004 2.854 2.854 2.782 2.789 69,563 +0.01(+0.27%)
Aug 17, 2004 2.805 2.808 2.770 2.782 112,776 -0.01(-0.27%)
Aug 16, 2004 2.780 2.801 2.770 2.789 304,602 +0.01(+0.27%)
Aug 13, 2004 2.806 2.806 2.770 2.782 321,993 -0.01(-0.34%)
Aug 12, 2004 2.799 2.799 2.734 2.791 65,347 +0.05(+1.94%)
Aug 11, 2004 2.780 2.799 2.732 2.738 106,452 -0.04(-1.50%)
Aug 10, 2004 2.799 2.818 2.774 2.780 142,815 -0.01(-0.34%)
Aug 09, 2004 2.831 2.831 2.727 2.789 86,110 +0.00(+0.00%)
Aug 06, 2004 2.761 2.808 2.742 2.789 77,468 +0.05(+1.94%)
Aug 05, 2004 2.791 2.791 2.723 2.736 482,726 -0.06(-1.97%)
Aug 04, 2004 2.846 2.846 2.789 2.791 1,144,103 -0.06(-1.93%)
Aug 03, 2004 2.848 2.848 2.846 2.846 431,607 +0.00(+0.00%)
Aug 02, 2004 2.846 2.848 2.846 2.846 431,080 -0.00(-0.07%)
Jul 30, 2004 2.848 2.848 2.837 2.848 715,130 +0.00(+0.00%)
Jul 29, 2004 2.846 2.848 2.846 2.848 637,135 +0.00(+0.00%)
Jul 28, 2004 2.848 2.848 2.844 2.848 918,550 +0.00(+0.07%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.