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

THL Credit Inc (NQ: TCRD )

N/A UNCHANGED
Last Price Updated: 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, 2012 5.884 5.902 5.828 5.898 121,112 +0.01(+0.16%)
May 30, 2012 5.986 5.986 5.846 5.888 50,919 -0.10(-1.63%)
May 29, 2012 5.930 6.009 5.842 5.986 60,076 +0.07(+1.10%)
May 25, 2012 5.911 5.986 5.874 5.921 29,632 +0.02(+0.32%)
May 24, 2012 5.949 5.949 5.828 5.902 35,374 -0.04(-0.70%)
May 23, 2012 5.991 5.995 5.879 5.944 50,208 -0.07(-1.24%)
May 22, 2012 5.842 6.037 5.753 6.018 107,868 +0.17(+2.86%)
May 21, 2012 5.744 5.874 5.744 5.851 168,332 +0.10(+1.70%)
May 18, 2012 5.893 5.930 5.735 5.753 159,160 -0.15(-2.60%)
May 17, 2012 5.958 5.986 5.884 5.907 102,269 -0.04(-0.63%)
May 16, 2012 5.944 6.018 5.930 5.944 91,762 +0.00(+0.08%)
May 15, 2012 5.949 6.000 5.916 5.939 50,079 +0.04(+0.63%)
May 14, 2012 5.930 5.963 5.902 5.902 68,642 -0.06(-0.94%)
May 11, 2012 5.939 6.009 5.925 5.958 58,847 -0.00(-0.08%)
May 10, 2012 5.963 6.046 5.949 5.963 51,420 +0.01(+0.23%)
May 09, 2012 5.856 6.000 5.814 5.949 63,390 +0.06(+0.95%)
May 08, 2012 5.804 6.004 5.804 5.893 69,988 +0.08(+1.44%)
May 07, 2012 5.842 5.874 5.800 5.809 47,851 +0.02(+0.32%)
May 04, 2012 5.851 5.870 5.777 5.791 77,197 -0.03(-0.56%)
May 03, 2012 5.856 5.856 5.791 5.823 69,070 -0.00(-0.08%)
May 02, 2012 5.814 5.879 5.786 5.828 72,190 -0.01(-0.24%)
May 01, 2012 5.842 5.940 5.837 5.842 174,129 -0.02(-0.32%)
Apr 30, 2012 5.884 5.893 5.814 5.860 112,581 -0.01(-0.16%)
Apr 27, 2012 5.884 5.907 5.842 5.870 95,527 +0.00(+0.08%)
Apr 26, 2012 5.870 5.888 5.842 5.865 80,414 -0.02(-0.32%)
Apr 25, 2012 5.823 6.009 5.823 5.884 100,614 -0.06(-0.94%)
Apr 24, 2012 5.898 6.028 5.874 5.939 89,205 +0.05(+0.87%)
Apr 23, 2012 5.986 5.986 5.837 5.888 84,355 -0.18(-2.91%)
Apr 20, 2012 5.977 6.074 5.884 6.065 179,753 +0.18(+3.08%)
Apr 19, 2012 5.865 5.995 5.823 5.884 147,569 +0.08(+1.36%)
Apr 18, 2012 5.870 5.888 5.791 5.804 44,602 -0.06(-0.95%)
Apr 17, 2012 5.893 5.953 5.842 5.860 61,541 -0.02(-0.40%)
Apr 16, 2012 5.879 5.930 5.823 5.884 95,869 +0.02(+0.32%)
Apr 13, 2012 5.967 5.995 5.860 5.865 62,657 -0.09(-1.56%)
Apr 12, 2012 5.925 5.991 5.888 5.958 55,716 +0.02(+0.31%)
Apr 11, 2012 5.991 6.065 5.893 5.939 70,332 +0.01(+0.24%)
Apr 10, 2012 5.977 6.009 5.916 5.925 104,882 -0.07(-1.16%)
Apr 09, 2012 6.000 6.074 5.930 5.995 42,315 -0.05(-0.85%)
Apr 05, 2012 6.009 6.139 6.000 6.046 49,014 +0.04(+0.62%)
Apr 04, 2012 6.018 6.051 5.981 6.009 34,097 -0.05(-0.77%)
Apr 03, 2012 6.125 6.139 5.967 6.056 72,164 -0.08(-1.36%)
Apr 02, 2012 6.060 6.139 6.014 6.139 147,322 +0.16(+2.64%)
Mar 30, 2012 5.995 6.023 5.930 5.981 59,771 +0.03(+0.55%)
Mar 29, 2012 5.870 5.977 5.870 5.949 22,283 +0.06(+1.03%)
Mar 28, 2012 5.907 5.991 5.874 5.888 39,614 -0.05(-0.86%)
Mar 27, 2012 6.028 6.046 5.939 5.939 34,185 -0.09(-1.47%)
Mar 26, 2012 6.032 6.056 5.930 6.028 55,131 +0.05(+0.86%)
Mar 23, 2012 5.958 6.000 5.846 5.977 44,613 +0.06(+0.94%)
Mar 22, 2012 6.014 6.023 5.823 5.921 115,019 -0.13(-2.15%)
Mar 21, 2012 6.042 6.074 6.009 6.051 65,568 +0.00(+0.08%)
Mar 20, 2012 5.958 6.065 5.958 6.046 49,042 +0.06(+0.93%)
Mar 19, 2012 6.023 6.070 5.939 5.991 52,087 -0.06(-1.00%)
Mar 16, 2012 5.902 6.074 5.888 6.051 161,473 -0.01(-0.15%)
Mar 15, 2012 6.004 6.093 5.963 6.060 164,769 +0.07(+1.24%)
Mar 14, 2012 6.000 6.051 5.963 5.986 61,629 -0.04(-0.62%)
Mar 13, 2012 6.065 6.065 5.991 6.023 101,287 -0.01(-0.15%)
Mar 12, 2012 6.070 6.074 5.967 6.032 54,402 -0.02(-0.31%)
Mar 09, 2012 5.953 6.163 5.953 6.051 117,051 +0.13(+2.12%)
Mar 08, 2012 5.939 5.963 5.851 5.925 44,876 +0.01(+0.24%)
Mar 07, 2012 5.874 5.939 5.840 5.911 20,081 +0.08(+1.44%)
Mar 06, 2012 5.958 5.958 5.814 5.828 52,289 -0.16(-2.64%)
Mar 05, 2012 5.832 5.990 5.832 5.986 54,129 +0.14(+2.39%)
Mar 02, 2012 5.911 5.944 5.814 5.846 57,458 -0.07(-1.10%)
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.