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, 2017 7.062 7.126 6.978 7.041 233,124 -0.04(-0.50%)
May 30, 2017 6.992 7.119 6.935 7.076 270,141 +0.06(+0.91%)
May 26, 2017 6.921 7.048 6.921 7.013 112,370 +0.09(+1.33%)
May 25, 2017 6.999 7.069 6.921 6.921 195,781 -0.08(-1.21%)
May 24, 2017 7.027 7.041 6.999 7.006 63,261 -0.03(-0.40%)
May 23, 2017 6.999 7.045 6.942 7.034 197,381 +0.05(+0.71%)
May 22, 2017 6.829 6.985 6.829 6.985 118,220 +0.16(+2.38%)
May 19, 2017 6.843 6.864 6.815 6.822 146,121 -0.02(-0.31%)
May 18, 2017 6.864 6.900 6.822 6.843 99,151 -0.05(-0.72%)
May 17, 2017 6.963 6.963 6.836 6.893 121,359 -0.10(-1.42%)
May 16, 2017 7.027 7.027 6.921 6.992 169,227 -0.05(-0.70%)
May 15, 2017 6.949 7.066 6.949 7.041 195,113 +0.11(+1.63%)
May 12, 2017 6.963 6.992 6.886 6.928 88,926 -0.04(-0.51%)
May 11, 2017 6.963 7.048 6.949 6.963 173,926 -0.06(-0.81%)
May 10, 2017 6.765 7.027 6.751 7.020 244,058 -0.02(-0.30%)
May 09, 2017 7.126 7.140 6.949 7.041 156,491 -0.10(-1.39%)
May 08, 2017 6.942 7.140 6.942 7.140 162,662 +0.23(+3.27%)
May 05, 2017 6.886 7.044 6.797 6.914 271,124 +0.07(+1.03%)
May 04, 2017 6.928 6.963 6.716 6.843 271,203 -0.08(-1.22%)
May 03, 2017 7.048 7.091 6.907 6.928 257,926 -0.13(-1.90%)
May 02, 2017 7.027 7.069 6.967 7.062 82,125 +0.03(+0.40%)
May 01, 2017 7.091 7.091 7.013 7.034 92,085 -0.06(-0.90%)
Apr 28, 2017 7.062 7.105 7.062 7.098 92,065 +0.02(+0.30%)
Apr 27, 2017 7.098 7.098 7.034 7.076 93,368 +0.00(+0.00%)
Apr 26, 2017 7.112 7.133 7.020 7.076 100,953 -0.02(-0.30%)
Apr 25, 2017 7.069 7.126 7.020 7.098 106,287 +0.03(+0.40%)
Apr 24, 2017 7.126 7.126 6.978 7.069 120,710 -0.01(-0.10%)
Apr 21, 2017 7.112 7.140 7.069 7.076 113,372 +0.00(+0.00%)
Apr 20, 2017 7.084 7.098 7.069 7.076 76,030 -0.01(-0.20%)
Apr 19, 2017 7.098 7.133 7.069 7.091 64,356 -0.01(-0.10%)
Apr 18, 2017 7.034 7.126 7.034 7.098 113,565 +0.02(+0.30%)
Apr 17, 2017 7.041 7.084 7.020 7.076 98,429 +0.04(+0.50%)
Apr 13, 2017 7.076 7.076 6.970 7.041 132,815 -0.04(-0.50%)
Apr 12, 2017 7.084 7.091 7.048 7.076 176,318 +0.00(+0.00%)
Apr 11, 2017 7.048 7.091 7.048 7.076 220,370 +0.03(+0.40%)
Apr 10, 2017 6.963 7.048 6.963 7.048 142,313 +0.08(+1.12%)
Apr 07, 2017 6.928 7.006 6.893 6.970 88,329 +0.04(+0.61%)
Apr 06, 2017 6.921 6.942 6.815 6.928 93,222 +0.03(+0.41%)
Apr 05, 2017 6.928 6.928 6.815 6.900 145,944 -0.03(-0.41%)
Apr 04, 2017 6.970 7.002 6.879 6.928 141,371 -0.06(-0.91%)
Apr 03, 2017 7.062 7.062 6.928 6.992 127,657 -0.05(-0.70%)
Mar 31, 2017 6.999 7.055 6.956 7.041 209,242 +0.06(+0.81%)
Mar 30, 2017 6.928 6.985 6.893 6.985 157,994 +0.06(+0.82%)
Mar 29, 2017 6.822 6.928 6.815 6.928 186,988 +0.10(+1.45%)
Mar 28, 2017 6.843 6.857 6.801 6.829 188,858 +0.01(+0.10%)
Mar 27, 2017 6.808 6.850 6.794 6.822 108,873 -0.04(-0.62%)
Mar 24, 2017 6.843 6.871 6.815 6.864 90,761 +0.04(+0.52%)
Mar 23, 2017 6.787 6.900 6.787 6.829 173,481 +0.06(+0.94%)
Mar 22, 2017 6.780 6.815 6.758 6.765 176,903 -0.01(-0.21%)
Mar 21, 2017 6.808 6.843 6.758 6.780 179,879 -0.05(-0.72%)
Mar 20, 2017 6.864 6.893 6.716 6.829 258,645 -0.08(-1.23%)
Mar 17, 2017 6.716 7.041 6.716 6.914 656,419 +0.21(+3.06%)
Mar 16, 2017 6.794 6.822 6.688 6.709 476,977 -0.04(-0.52%)
Mar 15, 2017 6.669 6.765 6.600 6.744 340,826 +0.08(+1.13%)
Mar 14, 2017 6.593 6.703 6.579 6.669 306,877 +0.06(+0.94%)
Mar 13, 2017 6.792 6.875 6.552 6.607 577,507 -0.19(-2.73%)
Mar 10, 2017 6.992 6.992 6.359 6.792 566,734 -0.26(-3.70%)
Mar 09, 2017 7.047 7.122 7.033 7.054 135,681 +0.00(+0.00%)
Mar 08, 2017 7.088 7.184 7.040 7.054 101,541 -0.04(-0.58%)
Mar 07, 2017 7.122 7.170 7.081 7.095 131,537 -0.03(-0.48%)
Mar 06, 2017 7.115 7.153 7.102 7.129 111,259 +0.00(+0.00%)
Mar 03, 2017 7.115 7.157 7.088 7.129 121,816 +0.01(+0.19%)
Mar 02, 2017 7.150 7.172 7.095 7.115 168,108 -0.08(-1.05%)
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.