Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Prospect Capital Cp (NQ: PSEC )

5.660 +0.050 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2007 2.453 2.522 2.407 2.503 1,561,483 +0.03(+1.16%)
Dec 28, 2007 2.601 2.662 2.457 2.474 2,000,847 -0.07(-2.93%)
Dec 27, 2007 2.691 2.722 2.549 2.549 1,050,806 -0.13(-4.73%)
Dec 26, 2007 2.850 2.850 2.637 2.675 1,490,040 -0.23(-7.80%)
Dec 24, 2007 2.814 2.902 2.781 2.902 1,156,531 +0.13(+4.63%)
Dec 21, 2007 2.743 2.779 2.695 2.773 1,936,688 +0.12(+4.71%)
Dec 20, 2007 2.641 2.746 2.563 2.649 1,623,644 -0.04(-1.36%)
Dec 19, 2007 2.624 2.741 2.595 2.685 2,370,234 +0.06(+2.34%)
Dec 18, 2007 2.186 2.637 2.169 2.624 5,328,406 +0.47(+21.93%)
Dec 17, 2007 2.374 2.378 2.146 2.152 2,184,484 -0.25(-10.53%)
Dec 14, 2007 2.470 2.488 2.397 2.405 1,169,352 -0.07(-2.72%)
Dec 13, 2007 2.509 2.534 2.461 2.472 698,479 -0.06(-2.27%)
Dec 12, 2007 2.679 2.695 2.507 2.530 751,047 -0.07(-2.75%)
Dec 11, 2007 2.666 2.704 2.591 2.601 1,010,643 -0.05(-1.72%)
Dec 10, 2007 2.647 2.679 2.618 2.647 640,547 +0.01(+0.44%)
Dec 07, 2007 2.702 2.702 2.614 2.635 620,561 -0.07(-2.41%)
Dec 06, 2007 2.618 2.700 2.582 2.700 761,981 +0.08(+3.07%)
Dec 05, 2007 2.722 2.723 2.587 2.620 691,993 -0.05(-2.01%)
Dec 04, 2007 2.685 2.723 2.649 2.674 589,637 -0.01(-0.43%)
Dec 03, 2007 2.708 2.750 2.685 2.685 552,435 -0.00(-0.14%)
Nov 30, 2007 2.769 2.781 2.689 2.689 710,294 -0.03(-1.27%)
Nov 29, 2007 2.760 2.787 2.710 2.723 611,739 -0.03(-0.98%)
Nov 28, 2007 2.775 2.812 2.689 2.750 1,193,316 +0.09(+3.24%)
Nov 27, 2007 2.583 2.666 2.516 2.664 1,394,603 +0.09(+3.66%)
Nov 26, 2007 2.781 2.781 2.562 2.570 900,971 -0.19(-7.01%)
Nov 23, 2007 2.677 2.768 2.656 2.764 316,860 +0.12(+4.34%)
Nov 21, 2007 2.739 2.756 2.601 2.649 784,401 -0.09(-3.36%)
Nov 20, 2007 2.691 2.775 2.647 2.741 1,052,694 +0.04(+1.64%)
Nov 19, 2007 2.760 2.802 2.616 2.697 1,076,063 -0.09(-3.17%)
Nov 16, 2007 2.601 2.794 2.601 2.785 1,389,691 +0.20(+7.56%)
Nov 15, 2007 2.750 2.752 2.535 2.589 1,164,399 -0.18(-6.57%)
Nov 14, 2007 2.750 2.810 2.731 2.771 940,014 +0.03(+1.05%)
Nov 13, 2007 2.683 2.743 2.679 2.743 1,187,356 +0.12(+4.76%)
Nov 12, 2007 2.647 2.735 2.580 2.618 794,350 -0.06(-2.29%)
Nov 09, 2007 2.541 2.693 2.445 2.679 1,499,764 +0.13(+5.04%)
Nov 08, 2007 2.620 2.670 2.470 2.551 1,499,879 -0.05(-1.99%)
Nov 07, 2007 2.704 2.750 2.582 2.603 1,196,976 -0.19(-6.80%)
Nov 06, 2007 2.683 2.800 2.639 2.792 1,012,238 +0.11(+4.00%)
Nov 05, 2007 2.675 2.685 2.603 2.685 1,276,052 -0.01(-0.21%)
Nov 02, 2007 2.725 2.785 2.639 2.691 1,257,985 -0.06(-2.09%)
Nov 01, 2007 2.739 2.777 2.710 2.748 1,518,389 -0.06(-2.12%)
Oct 31, 2007 2.766 2.837 2.739 2.808 2,969,048 +0.03(+0.97%)
Oct 30, 2007 2.800 2.835 2.737 2.781 1,178,200 -0.03(-0.96%)
Oct 29, 2007 2.890 2.902 2.800 2.808 831,990 -0.07(-2.53%)
Oct 26, 2007 2.877 2.898 2.796 2.881 1,058,257 +0.02(+0.74%)
Oct 25, 2007 2.877 2.898 2.798 2.860 1,208,275 -0.00(-0.07%)
Oct 24, 2007 2.860 2.894 2.829 2.862 1,219,735 -0.02(-0.67%)
Oct 23, 2007 2.888 2.938 2.852 2.881 1,190,829 -0.00(-0.07%)
Oct 22, 2007 2.858 2.936 2.727 2.883 1,638,765 -0.04(-1.25%)
Oct 19, 2007 3.067 3.067 2.915 2.919 1,401,960 -0.13(-4.22%)
Oct 18, 2007 3.034 3.069 3.011 3.048 1,119,287 -0.00(-0.13%)
Oct 17, 2007 3.092 3.092 2.992 3.051 1,388,393 -0.03(-1.12%)
Oct 16, 2007 3.053 3.088 3.025 3.086 1,419,713 +0.01(+0.37%)
Oct 15, 2007 3.111 3.111 3.023 3.074 1,550,272 -0.04(-1.17%)
Oct 12, 2007 3.071 3.128 3.061 3.111 3,602,165 -0.02(-0.73%)
Oct 11, 2007 3.260 3.293 3.128 3.134 1,867,123 -0.15(-4.67%)
Oct 10, 2007 3.270 3.308 3.197 3.287 1,618,414 -0.00(-0.06%)
Oct 09, 2007 3.193 3.299 3.184 3.289 2,309,277 +0.12(+3.69%)
Oct 08, 2007 3.115 3.191 3.103 3.172 1,028,553 +0.04(+1.22%)
Oct 05, 2007 3.126 3.143 3.076 3.134 1,414,124 +0.01(+0.25%)
Oct 04, 2007 2.925 3.126 2.915 3.126 2,158,466 +0.21(+7.10%)
Oct 03, 2007 2.963 3.019 2.890 2.919 3,292,557 -0.12(-4.04%)
Oct 02, 2007 3.293 3.305 2.909 3.042 3,432,464 -0.25(-7.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.