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

TCP Capital Corp (NQ: TCPC )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2013 4.735 4.790 4.735 4.761 406,248 +0.02(+0.41%)
Jan 30, 2013 4.799 4.799 4.725 4.742 529,378 -0.03(-0.61%)
Jan 29, 2013 4.764 4.777 4.706 4.770 731,325 +0.03(+0.68%)
Jan 28, 2013 4.764 4.770 4.732 4.738 263,296 -0.01(-0.14%)
Jan 25, 2013 4.767 4.777 4.725 4.745 244,681 +0.01(+0.14%)
Jan 24, 2013 4.738 4.770 4.706 4.738 293,235 -0.01(-0.20%)
Jan 23, 2013 4.748 4.783 4.729 4.748 477,398 -0.02(-0.47%)
Jan 22, 2013 4.790 4.793 4.703 4.770 351,330 +0.00(+0.07%)
Jan 18, 2013 4.796 4.803 4.758 4.767 283,376 -0.02(-0.34%)
Jan 17, 2013 4.764 4.799 4.748 4.783 525,363 +0.03(+0.68%)
Jan 16, 2013 4.706 4.767 4.703 4.751 1,806,963 +0.05(+1.09%)
Jan 15, 2013 4.681 4.713 4.681 4.700 549,610 -0.01(-0.14%)
Jan 14, 2013 4.700 4.735 4.690 4.706 785,377 -0.01(-0.20%)
Jan 11, 2013 4.722 4.735 4.697 4.716 1,088,967 +0.00(+0.07%)
Jan 10, 2013 4.729 4.729 4.687 4.713 891,150 -0.01(-0.20%)
Jan 09, 2013 4.748 4.761 4.709 4.722 651,771 -0.03(-0.61%)
Jan 08, 2013 4.748 4.761 4.709 4.751 353,078 +0.00(+0.07%)
Jan 07, 2013 4.716 4.754 4.693 4.748 369,382 +0.03(+0.68%)
Jan 04, 2013 4.748 4.754 4.703 4.716 274,990 -0.02(-0.34%)
Jan 03, 2013 4.761 4.767 4.706 4.732 294,294 -0.02(-0.33%)
Jan 02, 2013 4.770 4.796 4.719 4.748 340,789 +0.01(+0.27%)
Dec 31, 2012 4.745 4.745 4.677 4.735 434,109 +0.03(+0.61%)
Dec 28, 2012 4.751 4.751 4.687 4.706 217,917 -0.03(-0.68%)
Dec 27, 2012 4.693 4.748 4.665 4.738 183,801 +0.03(+0.61%)
Dec 26, 2012 4.751 4.758 4.703 4.709 243,167 -0.05(-1.01%)
Dec 24, 2012 4.767 4.786 4.709 4.758 52,874 +0.01(+0.14%)
Dec 21, 2012 4.777 4.788 4.674 4.751 557,021 -0.03(-0.60%)
Dec 20, 2012 4.799 4.825 4.729 4.780 566,777 -0.00(-0.07%)
Dec 19, 2012 4.767 4.815 4.729 4.783 332,135 +0.05(+1.02%)
Dec 18, 2012 4.751 4.751 4.703 4.735 342,773 -0.03(-0.61%)
Dec 17, 2012 4.767 4.786 4.682 4.764 242,563 -0.02(-0.34%)
Dec 14, 2012 4.674 5.197 4.658 4.780 240,504 +0.05(+1.02%)
Dec 13, 2012 4.700 4.748 4.620 4.732 205,120 +0.00(+0.00%)
Dec 12, 2012 4.780 4.799 4.700 4.732 423,203 -0.02(-0.41%)
Dec 11, 2012 4.783 4.831 4.725 4.751 383,667 +0.00(+0.00%)
Dec 10, 2012 4.796 4.822 4.735 4.751 443,837 -0.02(-0.34%)
Dec 07, 2012 4.803 4.815 4.754 4.767 267,932 -0.04(-0.93%)
Dec 06, 2012 4.838 4.838 4.793 4.812 189,324 -0.00(-0.07%)
Dec 05, 2012 4.815 4.828 4.783 4.815 301,163 +0.00(+0.01%)
Dec 04, 2012 4.831 4.847 4.795 4.815 225,539 -0.00(-0.07%)
Nov 30, 2012 4.803 4.831 4.783 4.819 3,630,084 +0.00(+0.07%)
Nov 29, 2012 4.854 4.889 4.790 4.815 462,449 +0.01(+0.13%)
Nov 28, 2012 4.896 4.896 4.770 4.809 324,983 -0.07(-1.51%)
Nov 27, 2012 4.838 4.973 4.835 4.883 199,725 +0.06(+1.20%)
Nov 26, 2012 4.825 4.896 4.809 4.825 233,455 +0.01(+0.20%)
Nov 23, 2012 4.835 4.892 4.799 4.815 134,204 +0.00(+0.00%)
Nov 21, 2012 4.841 4.862 4.806 4.815 425,570 +0.00(+0.00%)
Nov 20, 2012 4.835 4.960 4.812 4.815 496,586 -0.03(-0.66%)
Nov 19, 2012 4.857 4.963 4.825 4.847 318,245 +0.02(+0.47%)
Nov 16, 2012 4.825 4.891 4.790 4.825 397,080 -0.02(-0.40%)
Nov 15, 2012 4.803 4.892 4.803 4.844 381,524 +0.07(+1.41%)
Nov 14, 2012 4.860 4.892 4.767 4.777 116,056 -0.09(-1.91%)
Nov 13, 2012 4.860 4.912 4.847 4.870 154,187 +0.02(+0.33%)
Nov 12, 2012 4.892 4.899 4.809 4.854 80,881 -0.04(-0.72%)
Nov 09, 2012 4.815 4.912 4.815 4.889 113,121 -0.01(-0.12%)
Nov 08, 2012 4.886 4.912 4.864 4.895 108,907 +0.03(+0.58%)
Nov 07, 2012 4.925 4.925 4.838 4.867 134,416 -0.09(-1.88%)
Nov 06, 2012 4.944 4.960 4.912 4.960 222,670 +0.02(+0.32%)
Nov 05, 2012 4.937 4.950 4.854 4.944 77,872 +0.03(+0.65%)
Nov 02, 2012 4.957 4.963 4.892 4.912 69,960 -0.02(-0.46%)
Nov 01, 2012 4.947 4.963 4.844 4.934 139,334 +0.01(+0.26%)
Oct 31, 2012 4.941 5.005 4.908 4.921 113,143 +0.01(+0.13%)
Oct 26, 2012 4.960 4.915 4.915 4.915 52,020 -0.04(-0.71%)
Oct 25, 2012 4.934 4.960 4.896 4.950 85,768 +0.05(+1.05%)
Oct 24, 2012 4.944 4.944 4.867 4.899 99,814 -0.04(-0.91%)
Oct 23, 2012 4.902 4.973 4.819 4.944 122,454 +0.03(+0.52%)
Oct 19, 2012 4.986 4.986 4.918 4.918 200,719 -0.03(-0.52%)
Oct 18, 2012 4.960 4.960 4.873 4.944 266,383 +0.01(+0.20%)
Oct 17, 2012 4.995 4.995 4.883 4.934 130,852 -0.04(-0.71%)
Oct 16, 2012 4.966 5.050 4.934 4.969 58,406 +0.04(+0.78%)
Oct 15, 2012 5.040 5.120 4.880 4.931 172,824 -0.10(-2.01%)
Oct 12, 2012 4.998 5.136 4.957 5.032 163,840 +0.03(+0.67%)
Oct 11, 2012 5.024 5.072 4.947 4.998 72,199 -0.01(-0.19%)
Oct 10, 2012 4.957 5.050 4.915 5.008 118,429 +0.06(+1.23%)
Oct 09, 2012 5.014 5.075 4.918 4.947 148,985 -0.05(-0.96%)
Oct 08, 2012 5.066 5.127 4.995 4.995 63,723 -0.07(-1.33%)
Oct 05, 2012 5.091 5.091 5.005 5.063 74,280 +0.01(+0.13%)
Oct 04, 2012 5.056 5.104 4.986 5.056 77,059 +0.04(+0.70%)
Oct 03, 2012 5.027 5.104 4.976 5.021 110,981 +0.01(+0.19%)
Oct 02, 2012 5.059 5.165 4.986 5.011 63,621 -0.06(-1.20%)
Oct 01, 2012 5.159 5.175 4.976 5.072 161,675 -0.05(-1.00%)
Sep 28, 2012 5.197 5.197 5.059 5.124 277,476 +0.02(+0.38%)
Sep 27, 2012 5.056 5.136 5.002 5.104 191,312 +0.06(+1.27%)
Sep 26, 2012 4.960 5.050 4.960 5.040 127,441 +0.08(+1.62%)
Sep 25, 2012 4.960 5.037 4.918 4.960 155,673 +0.01(+0.19%)
Sep 24, 2012 4.976 5.056 4.899 4.950 241,968 +0.00(+0.00%)
Sep 21, 2012 4.934 5.072 4.899 4.950 167,373 +0.03(+0.65%)
Sep 20, 2012 4.963 4.992 4.847 4.918 111,829 -0.07(-1.48%)
Sep 19, 2012 4.998 5.008 4.953 4.992 168,064 +0.03(+0.52%)
Sep 18, 2012 4.976 5.040 4.928 4.966 278,981 -0.00(-0.06%)
Sep 17, 2012 4.950 5.024 4.883 4.969 187,661 +0.02(+0.39%)
Sep 14, 2012 4.928 4.992 4.876 4.950 180,063 +0.04(+0.92%)
Sep 13, 2012 4.870 5.037 4.815 4.905 325,111 -0.01(-0.20%)
Sep 12, 2012 4.950 4.976 4.822 4.915 152,829 -0.10(-2.05%)
Sep 11, 2012 4.950 5.197 4.941 5.018 170,036 +0.08(+1.69%)
Sep 10, 2012 4.969 5.018 4.921 4.934 219,767 -0.01(-0.26%)
Sep 07, 2012 4.992 4.992 4.912 4.947 138,524 -0.01(-0.26%)
Sep 06, 2012 4.960 4.976 4.928 4.960 343,508 -0.01(-0.19%)
Sep 05, 2012 4.976 5.008 4.915 4.969 214,864 -0.01(-0.13%)
Sep 04, 2012 4.969 4.976 4.819 4.976 134,656 +0.03(+0.58%)
Aug 31, 2012 4.876 4.976 4.876 4.947 292,774 +0.10(+2.05%)
Aug 30, 2012 4.831 4.921 4.828 4.847 206,438 +0.03(+0.53%)
Aug 29, 2012 4.825 4.825 4.783 4.822 1,233,320 +0.05(+1.01%)
Aug 27, 2012 4.790 4.815 4.742 4.774 298,636 -0.01(-0.20%)
Aug 24, 2012 4.732 4.815 4.709 4.783 113,994 +0.07(+1.43%)
Aug 23, 2012 4.742 4.751 4.713 4.716 124,784 -0.00(-0.07%)
Aug 22, 2012 4.738 4.780 4.687 4.719 181,767 -0.00(-0.07%)
Aug 21, 2012 4.806 4.815 4.722 4.722 213,528 -0.05(-1.14%)
Aug 20, 2012 4.745 4.821 4.738 4.777 175,359 -0.01(-0.13%)
Aug 17, 2012 4.774 4.796 4.751 4.783 91,977 +0.03(+0.54%)
Aug 16, 2012 4.786 5.024 4.738 4.758 283,519 +0.00(+0.07%)
Aug 15, 2012 4.812 4.812 4.722 4.754 317,834 +0.05(+1.02%)
Aug 14, 2012 4.774 4.774 4.690 4.706 376,300 -0.03(-0.68%)
Aug 13, 2012 4.729 4.812 4.693 4.738 282,314 +0.04(+0.82%)
Aug 10, 2012 4.716 4.764 4.694 4.700 322,354 -0.00(-0.07%)
Aug 09, 2012 4.719 4.731 4.639 4.703 121,803 +0.02(+0.34%)
Aug 08, 2012 4.604 4.716 4.597 4.687 59,742 +0.04(+0.97%)
Aug 07, 2012 4.629 4.652 4.562 4.642 93,559 -0.01(-0.21%)
Aug 06, 2012 4.634 4.687 4.610 4.652 60,590 -0.00(-0.07%)
Aug 03, 2012 4.623 4.655 4.597 4.655 136,468 +0.05(+1.12%)
Aug 02, 2012 4.607 4.652 4.587 4.604 86,694 +0.01(+0.21%)
Aug 01, 2012 4.665 4.729 4.587 4.594 170,129 -0.07(-1.45%)
Jul 31, 2012 4.681 4.735 4.581 4.661 185,007 +0.01(+0.14%)
Jul 30, 2012 4.642 4.713 4.575 4.655 135,958 +0.00(+0.00%)
Jul 27, 2012 4.655 4.658 4.636 4.655 58,353 +0.01(+0.28%)
Jul 26, 2012 4.655 4.655 4.539 4.642 49,254 +0.04(+0.77%)
Jul 25, 2012 4.607 4.655 4.513 4.607 178,973 +0.03(+0.70%)
Jul 24, 2012 4.565 4.632 4.565 4.575 57,107 -0.01(-0.21%)
Jul 23, 2012 4.565 4.684 4.565 4.584 68,003 +0.01(+0.28%)
Jul 20, 2012 4.565 4.632 4.565 4.571 84,398 +0.00(+0.07%)
Jul 19, 2012 4.632 4.632 4.568 4.568 62,169 -0.08(-1.66%)
Jul 18, 2012 4.626 4.671 4.591 4.645 90,858 +0.01(+0.14%)
Jul 17, 2012 4.604 4.668 4.597 4.639 49,743 +0.05(+1.12%)
Jul 16, 2012 4.658 4.699 4.587 4.587 42,685 -0.06(-1.38%)
Jul 13, 2012 4.684 4.684 4.626 4.652 46,940 -0.02(-0.34%)
Jul 12, 2012 4.613 4.713 4.613 4.668 55,497 +0.03(+0.55%)
Jul 11, 2012 4.648 4.735 4.600 4.642 102,085 +0.01(+0.21%)
Jul 10, 2012 4.671 4.671 4.610 4.632 29,717 -0.01(-0.14%)
Jul 09, 2012 4.610 4.709 4.610 4.639 95,419 -0.00(-0.07%)
Jul 06, 2012 4.623 4.652 4.594 4.642 29,060 -0.01(-0.21%)
Jul 05, 2012 4.700 4.735 4.616 4.652 86,404 -0.09(-1.96%)
Jul 03, 2012 4.709 4.745 4.610 4.745 37,968 +0.01(+0.20%)
Jul 02, 2012 4.620 4.735 4.620 4.735 207,214 +0.09(+2.01%)
Jun 29, 2012 4.687 4.687 4.600 4.642 91,179 -0.01(-0.21%)
Jun 28, 2012 4.591 4.687 4.591 4.652 215,490 +0.03(+0.70%)
Jun 27, 2012 4.623 4.652 4.504 4.620 86,856 +0.03(+0.63%)
Jun 26, 2012 4.559 4.687 4.539 4.591 121,498 +0.06(+1.27%)
Jun 25, 2012 4.610 4.655 4.472 4.533 190,162 -0.08(-1.67%)
Jun 22, 2012 4.562 4.639 4.462 4.610 2,338,151 +0.03(+0.70%)
Jun 21, 2012 4.626 4.626 4.501 4.578 98,892 -0.02(-0.35%)
Jun 20, 2012 4.478 4.639 4.456 4.594 128,812 +0.00(+0.00%)
Jun 19, 2012 4.652 4.655 4.546 4.594 176,967 -0.02(-0.42%)
Jun 18, 2012 4.607 4.719 4.501 4.613 125,195 +0.03(+0.56%)
Jun 15, 2012 4.559 4.607 4.501 4.587 74,106 +0.01(+0.14%)
Jun 14, 2012 4.607 4.623 4.494 4.581 105,110 +0.03(+0.63%)
Jun 13, 2012 4.440 4.555 4.353 4.552 54,871 -0.01(-0.21%)
Jun 12, 2012 4.681 4.681 4.514 4.562 116,775 -0.05(-1.11%)
Jun 11, 2012 4.629 4.719 4.613 4.613 92,765 -0.04(-0.90%)
Jun 08, 2012 4.604 4.655 4.604 4.655 88,703 +0.05(+1.12%)
Jun 07, 2012 4.607 4.607 4.559 4.604 28,698 +0.00(+0.07%)
Jun 06, 2012 4.559 4.636 4.555 4.600 46,553 +0.04(+0.92%)
Jun 05, 2012 4.520 4.610 4.463 4.559 39,071 +0.11(+2.38%)
Jun 04, 2012 4.446 4.559 4.430 4.453 33,386 +0.02(+0.51%)
Jun 01, 2012 4.626 4.642 4.430 4.430 83,769 -0.22(-4.83%)
May 31, 2012 4.610 4.655 4.562 4.655 149,112 +0.06(+1.40%)
May 30, 2012 4.565 4.591 4.469 4.591 66,309 +0.00(+0.00%)
May 29, 2012 4.526 4.604 4.427 4.591 76,349 +0.05(+1.13%)
May 25, 2012 4.507 4.549 4.446 4.539 31,773 +0.05(+1.22%)
May 24, 2012 4.571 4.571 4.430 4.485 58,509 -0.07(-1.55%)
May 23, 2012 4.570 4.620 4.417 4.555 37,847 -0.08(-1.80%)
May 22, 2012 4.485 4.639 4.273 4.639 211,441 +0.21(+4.71%)
May 21, 2012 4.469 4.526 4.196 4.430 148,262 -0.06(-1.43%)
May 18, 2012 4.623 4.719 4.453 4.494 100,727 -0.10(-2.10%)
May 17, 2012 4.648 4.719 4.591 4.591 65,409 -0.06(-1.38%)
May 16, 2012 4.681 4.687 4.587 4.655 107,483 +0.04(+0.87%)
May 15, 2012 4.735 4.735 4.559 4.615 93,930 -0.06(-1.27%)
May 14, 2012 4.693 4.716 4.642 4.674 91,257 -0.01(-0.14%)
May 11, 2012 4.604 4.684 4.581 4.681 93,064 +0.04(+0.90%)
May 10, 2012 4.671 4.681 4.578 4.639 81,311 -0.00(-0.07%)
May 09, 2012 4.623 4.645 4.584 4.642 76,455 +0.00(+0.00%)
May 08, 2012 4.658 4.658 4.559 4.642 105,240 -0.03(-0.62%)
May 07, 2012 4.703 4.703 4.575 4.671 67,468 -0.06(-1.36%)
May 04, 2012 4.735 4.738 4.623 4.735 240,607 +0.00(+0.00%)
May 03, 2012 4.735 4.735 4.655 4.735 168,432 +0.01(+0.27%)
May 02, 2012 4.607 4.722 4.587 4.722 221,571 +0.13(+2.72%)
May 01, 2012 4.591 4.632 4.591 4.597 64,044 -0.04(-0.76%)
Apr 30, 2012 4.655 4.655 4.591 4.632 164,061 -0.02(-0.48%)
Apr 27, 2012 4.604 4.655 4.604 4.655 162,781 +0.06(+1.33%)
Apr 26, 2012 4.610 4.639 4.591 4.594 149,832 -0.06(-1.24%)
Apr 25, 2012 4.648 4.652 4.610 4.652 163,258 +0.01(+0.28%)
Apr 24, 2012 4.655 4.655 4.623 4.639 87,204 -0.01(-0.28%)
Apr 23, 2012 4.629 4.655 4.623 4.652 76,666 +0.01(+0.28%)
Apr 20, 2012 4.623 4.655 4.623 4.639 92,843 +0.02(+0.49%)
Apr 19, 2012 4.639 4.639 4.562 4.616 163,572 -0.04(-0.76%)
Apr 18, 2012 4.607 4.655 4.507 4.652 325,974 -0.00(-0.07%)
Apr 17, 2012 4.655 4.681 4.639 4.655 180,702 -0.02(-0.34%)
Apr 16, 2012 4.729 4.729 4.639 4.671 148,630 -0.03(-0.61%)
Apr 13, 2012 4.719 4.719 4.655 4.700 122,108 +0.04(+0.76%)
Apr 12, 2012 4.671 4.706 4.655 4.665 97,948 +0.01(+0.14%)
Apr 11, 2012 4.719 4.719 4.623 4.658 116,838 +0.00(+0.07%)
Apr 10, 2012 4.655 4.709 4.623 4.655 125,924 +0.00(+0.00%)
Apr 09, 2012 4.732 4.732 4.623 4.655 139,113 -0.06(-1.36%)
Apr 05, 2012 4.647 4.732 4.584 4.719 461,069 +0.05(+1.03%)
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.