Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Prospect Capital Cp (NQ: PSEC )

5.590 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.