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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 28, 2006 3.239 3.278 3.239 3.253 103,758 -0.02(-0.64%)
Apr 27, 2006 3.328 3.328 3.188 3.274 164,121 +0.02(+0.47%)
Apr 26, 2006 3.251 3.431 3.241 3.259 772,795 +0.02(+0.77%)
Apr 25, 2006 3.212 3.234 3.186 3.234 132,993 +0.02(+0.72%)
Apr 24, 2006 3.251 3.251 3.145 3.211 109,223 +0.03(+1.03%)
Apr 21, 2006 3.174 3.259 3.115 3.178 157,703 +0.00(+0.12%)
Apr 20, 2006 3.207 3.259 3.174 3.174 100,182 -0.03(-1.02%)
Apr 19, 2006 3.155 3.211 3.145 3.207 100,348 +0.02(+0.72%)
Apr 18, 2006 3.207 3.224 3.132 3.184 169,111 -0.05(-1.48%)
Apr 17, 2006 3.251 3.251 3.214 3.232 117,951 -0.01(-0.18%)
Apr 13, 2006 3.241 3.243 3.205 3.237 78,324 +0.00(+0.00%)
Apr 12, 2006 3.214 3.268 3.212 3.237 253,562 +0.02(+0.72%)
Apr 11, 2006 3.253 3.305 3.186 3.214 371,394 -0.04(-1.12%)
Apr 10, 2006 3.168 3.253 3.157 3.251 308,737 +0.08(+2.66%)
Apr 07, 2006 3.126 3.166 3.117 3.166 107,685 +0.02(+0.73%)
Apr 06, 2006 3.130 3.159 3.130 3.143 87,558 +0.02(+0.55%)
Apr 05, 2006 3.143 3.165 3.117 3.126 81,010 +0.00(+0.00%)
Apr 04, 2006 3.128 3.174 3.109 3.126 36,054 -0.03(-0.85%)
Apr 03, 2006 3.165 3.165 3.090 3.153 81,776 +0.00(+0.00%)
Mar 31, 2006 3.117 3.155 3.117 3.153 106,741 +0.02(+0.55%)
Mar 30, 2006 3.084 3.161 3.084 3.136 108,357 +0.05(+1.49%)
Mar 29, 2006 3.099 3.111 3.084 3.090 46,957 -0.02(-0.56%)
Mar 28, 2006 3.113 3.113 3.097 3.107 57,255 +0.00(+0.00%)
Mar 27, 2006 3.111 3.111 3.095 3.107 54,549 -0.00(-0.06%)
Mar 24, 2006 3.097 3.111 3.069 3.109 133,364 +0.01(+0.37%)
Mar 23, 2006 3.103 3.105 3.090 3.097 67,782 +0.03(+0.87%)
Mar 22, 2006 3.115 3.115 3.071 3.071 102,716 -0.06(-1.90%)
Mar 21, 2006 3.136 3.165 3.111 3.130 136,534 +0.00(+0.12%)
Mar 20, 2006 3.176 3.180 3.117 3.126 201,094 -0.01(-0.43%)
Mar 17, 2006 3.172 3.182 3.140 3.140 206,172 -0.01(-0.24%)
Mar 16, 2006 3.126 3.163 3.126 3.147 288,043 +0.02(+0.80%)
Mar 15, 2006 3.145 3.145 3.107 3.122 72,407 +0.00(+0.06%)
Mar 14, 2006 3.145 3.145 3.107 3.120 127,800 -0.01(-0.43%)
Mar 13, 2006 3.113 3.184 3.088 3.134 123,749 +0.02(+0.55%)
Mar 10, 2006 3.189 3.189 3.082 3.117 165,206 -0.01(-0.18%)
Mar 09, 2006 3.209 3.211 3.119 3.122 127,863 -0.03(-0.97%)
Mar 08, 2006 3.165 3.241 3.109 3.153 142,718 -0.02(-0.66%)
Mar 07, 2006 3.172 3.193 3.155 3.174 150,054 -0.02(-0.60%)
Mar 06, 2006 3.216 3.237 3.142 3.193 203,341 +0.02(+0.48%)
Mar 03, 2006 3.203 3.255 3.165 3.178 141,513 +0.00(+0.12%)
Mar 02, 2006 3.220 3.255 3.142 3.174 148,787 -0.02(-0.54%)
Mar 01, 2006 3.165 3.193 3.136 3.191 140,001 +0.02(+0.60%)
Feb 28, 2006 3.119 3.189 3.107 3.172 126,757 +0.05(+1.72%)
Feb 27, 2006 3.165 3.193 3.115 3.119 92,814 -0.02(-0.49%)
Feb 24, 2006 3.165 3.165 3.128 3.134 147,056 +0.00(+0.12%)
Feb 23, 2006 3.126 3.184 3.126 3.130 148,276 -0.00(-0.12%)
Feb 22, 2006 3.134 3.134 3.092 3.134 106,006 +0.02(+0.55%)
Feb 21, 2006 3.071 3.172 3.071 3.117 188,752 +0.01(+0.37%)
Feb 17, 2006 3.013 3.128 3.013 3.105 214,754 +0.07(+2.15%)
Feb 16, 2006 3.040 3.057 3.017 3.040 128,786 -0.02(-0.81%)
Feb 15, 2006 3.044 3.067 3.040 3.065 98,649 +0.01(+0.31%)
Feb 14, 2006 3.078 3.078 3.042 3.055 126,820 -0.02(-0.75%)
Feb 13, 2006 3.071 3.103 3.053 3.078 107,612 -0.02(-0.68%)
Feb 10, 2006 3.163 3.163 3.051 3.099 199,430 -0.08(-2.53%)
Feb 09, 2006 3.186 3.203 3.155 3.180 160,377 +0.02(+0.79%)
Feb 08, 2006 3.097 3.165 3.028 3.155 146,618 +0.04(+1.23%)
Feb 07, 2006 3.147 3.147 3.049 3.117 118,608 +0.01(+0.38%)
Feb 06, 2006 3.168 3.176 3.092 3.105 192,355 -0.02(-0.68%)
Feb 03, 2006 3.165 3.165 3.097 3.126 160,961 -0.03(-0.85%)
Feb 02, 2006 3.142 3.174 3.078 3.153 195,290 +0.05(+1.61%)
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.