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 (%)
Sep 28, 2012 6.507 6.553 6.460 6.525 1,455,166 +0.02(+0.36%)
Sep 27, 2012 6.502 6.535 6.451 6.502 235,029 -0.00(-0.07%)
Sep 26, 2012 6.446 6.511 6.395 6.507 287,441 +0.06(+0.87%)
Sep 25, 2012 6.521 6.558 6.381 6.451 1,077,986 -0.10(-1.56%)
Sep 24, 2012 6.553 6.591 6.553 6.553 748,971 -0.03(-0.49%)
Sep 21, 2012 6.572 6.600 6.544 6.586 1,842,788 +0.02(+0.35%)
Sep 20, 2012 6.511 6.563 6.470 6.563 9,920,444 -0.25(-3.62%)
Sep 19, 2012 6.656 6.856 6.656 6.809 590,008 +0.10(+1.46%)
Sep 18, 2012 6.651 6.744 6.637 6.711 501,084 +0.06(+0.91%)
Sep 17, 2012 6.660 6.672 6.591 6.651 280,744 +0.00(+0.00%)
Sep 14, 2012 6.646 6.716 6.535 6.651 259,864 +0.07(+0.99%)
Sep 13, 2012 6.549 6.651 6.530 6.586 241,791 +0.04(+0.57%)
Sep 12, 2012 6.377 6.581 6.372 6.549 440,304 -0.04(-0.56%)
Sep 11, 2012 6.591 6.637 6.572 6.586 253,382 +0.04(+0.57%)
Sep 10, 2012 6.493 6.591 6.465 6.549 620,238 +0.08(+1.29%)
Sep 07, 2012 6.488 6.497 6.451 6.465 688,517 -0.02(-0.36%)
Sep 06, 2012 6.502 6.511 6.465 6.488 680,392 +0.01(+0.22%)
Sep 05, 2012 6.521 6.595 6.437 6.474 250,948 -0.04(-0.57%)
Sep 04, 2012 6.507 6.530 6.446 6.511 504,889 +0.03(+0.43%)
Aug 31, 2012 6.493 6.507 6.395 6.484 332,197 +0.03(+0.50%)
Aug 30, 2012 6.502 6.502 6.442 6.451 109,121 -0.03(-0.50%)
Aug 29, 2012 6.502 6.502 6.463 6.484 320,599 +0.05(+0.72%)
Aug 27, 2012 6.400 6.493 6.400 6.437 368,262 +0.07(+1.10%)
Aug 24, 2012 6.377 6.484 6.349 6.367 150,403 -0.03(-0.44%)
Aug 23, 2012 6.400 6.484 6.395 6.395 150,719 -0.01(-0.22%)
Aug 22, 2012 6.451 6.469 6.409 6.409 109,119 -0.02(-0.29%)
Aug 21, 2012 6.451 6.497 6.392 6.428 153,641 +0.01(+0.22%)
Aug 20, 2012 6.377 6.484 6.363 6.414 128,924 +0.01(+0.15%)
Aug 17, 2012 6.400 6.418 6.374 6.404 112,415 +0.00(+0.07%)
Aug 16, 2012 6.442 6.484 6.381 6.400 166,281 -0.02(-0.29%)
Aug 15, 2012 6.358 6.507 6.358 6.418 101,570 +0.05(+0.73%)
Aug 14, 2012 6.428 6.493 6.358 6.372 203,769 -0.00(-0.07%)
Aug 13, 2012 6.432 6.493 6.353 6.377 83,005 -0.04(-0.58%)
Aug 10, 2012 6.432 6.442 6.372 6.414 132,953 +0.02(+0.29%)
Aug 09, 2012 6.493 6.493 6.330 6.395 195,386 +0.07(+1.03%)
Aug 08, 2012 6.330 6.391 6.265 6.330 103,166 +0.02(+0.37%)
Aug 07, 2012 6.381 6.437 6.279 6.307 67,232 -0.06(-0.95%)
Aug 06, 2012 6.358 6.418 6.330 6.367 76,922 +0.03(+0.44%)
Aug 03, 2012 6.325 6.437 6.325 6.339 106,948 +0.05(+0.81%)
Aug 02, 2012 6.311 6.423 6.279 6.288 124,445 -0.04(-0.66%)
Aug 01, 2012 6.465 6.497 6.330 6.330 245,188 -0.09(-1.38%)
Jul 31, 2012 6.507 6.507 6.288 6.418 532,905 +0.19(+2.99%)
Jul 30, 2012 6.363 6.363 6.232 6.232 108,289 -0.05(-0.74%)
Jul 27, 2012 6.316 6.330 6.191 6.279 87,961 -0.04(-0.59%)
Jul 26, 2012 6.232 6.353 6.195 6.316 219,155 +0.09(+1.49%)
Jul 25, 2012 6.437 6.488 6.223 6.223 310,182 -0.16(-2.55%)
Jul 24, 2012 6.386 6.470 6.325 6.386 66,256 +0.05(+0.73%)
Jul 23, 2012 6.344 6.409 6.339 6.339 64,635 -0.04(-0.66%)
Jul 20, 2012 6.344 6.470 6.344 6.381 82,121 +0.00(+0.00%)
Jul 19, 2012 6.395 6.395 6.372 6.381 94,054 +0.01(+0.15%)
Jul 18, 2012 6.372 6.391 6.353 6.372 91,547 +0.02(+0.37%)
Jul 17, 2012 6.363 6.395 6.302 6.349 93,245 +0.02(+0.37%)
Jul 16, 2012 6.330 6.349 6.297 6.325 40,117 -0.02(-0.29%)
Jul 13, 2012 6.386 6.395 6.111 6.344 92,710 -0.04(-0.58%)
Jul 12, 2012 6.191 6.395 6.153 6.381 91,545 +0.20(+3.24%)
Jul 11, 2012 6.167 6.209 5.991 6.181 80,541 +0.00(+0.04%)
Jul 10, 2012 6.186 6.242 6.149 6.179 58,008 +0.00(+0.04%)
Jul 09, 2012 6.144 6.186 6.107 6.177 22,438 +0.03(+0.53%)
Jul 06, 2012 6.098 6.209 6.098 6.144 78,156 -0.01(-0.15%)
Jul 05, 2012 6.363 6.377 6.111 6.153 97,666 -0.22(-3.43%)
Jul 03, 2012 6.395 6.395 6.311 6.372 62,085 +0.00(+0.00%)
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.