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 )

10.75 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 29, 2016 5.351 5.440 5.270 5.416 661,826 +0.07(+1.36%)
Jan 28, 2016 5.420 5.448 5.319 5.343 502,702 -0.03(-0.60%)
Jan 27, 2016 5.347 5.400 5.286 5.375 398,352 +0.03(+0.61%)
Jan 26, 2016 5.339 5.428 5.274 5.343 575,799 +0.04(+0.69%)
Jan 25, 2016 5.363 5.416 5.266 5.307 585,811 -0.02(-0.30%)
Jan 22, 2016 5.234 5.331 5.173 5.323 793,163 +0.15(+2.90%)
Jan 21, 2016 5.031 5.226 4.946 5.173 960,877 +0.17(+3.32%)
Jan 20, 2016 5.189 5.189 4.861 5.007 1,022,478 -0.26(-4.85%)
Jan 19, 2016 5.456 5.493 5.177 5.262 582,286 -0.19(-3.56%)
Jan 15, 2016 5.347 5.456 5.456 5.456 559,641 +0.04(+0.75%)
Jan 14, 2016 5.432 5.505 5.367 5.416 432,002 -0.02(-0.37%)
Jan 13, 2016 5.566 5.614 5.412 5.436 547,454 -0.10(-1.83%)
Jan 12, 2016 5.477 5.578 5.444 5.537 490,003 +0.07(+1.26%)
Jan 11, 2016 5.537 5.582 5.432 5.469 359,106 -0.09(-1.68%)
Jan 08, 2016 5.647 5.647 5.505 5.562 321,718 -0.05(-0.87%)
Jan 07, 2016 5.691 5.732 5.594 5.610 344,393 -0.16(-2.81%)
Jan 06, 2016 5.728 5.821 5.704 5.772 405,334 +0.01(+0.21%)
Jan 05, 2016 5.768 5.793 5.704 5.760 363,258 -0.01(-0.14%)
Jan 04, 2016 5.610 5.772 5.533 5.768 345,296 +0.13(+2.23%)
Dec 31, 2015 5.789 5.643 5.643 5.643 937,838 -0.11(-1.83%)
Dec 30, 2015 5.728 5.772 5.679 5.748 563,381 -0.02(-0.42%)
Dec 29, 2015 5.776 5.857 5.675 5.772 679,348 +0.04(+0.71%)
Dec 28, 2015 5.809 5.849 5.724 5.732 434,945 -0.09(-1.60%)
Dec 24, 2015 5.789 5.825 5.825 5.825 436,950 +0.02(+0.28%)
Dec 23, 2015 5.740 5.868 5.708 5.809 375,552 +0.11(+1.92%)
Dec 22, 2015 5.704 5.740 5.635 5.699 440,174 +0.03(+0.50%)
Dec 21, 2015 5.647 5.776 5.639 5.671 481,605 +0.06(+1.08%)
Dec 18, 2015 5.683 5.768 5.598 5.610 567,111 -0.11(-1.84%)
Dec 17, 2015 5.687 5.809 5.631 5.716 721,078 +0.05(+0.86%)
Dec 16, 2015 5.606 5.699 5.554 5.667 703,228 +0.05(+0.87%)
Dec 15, 2015 5.505 5.667 5.465 5.618 822,303 +0.17(+3.20%)
Dec 14, 2015 5.602 5.693 5.440 5.444 877,800 -0.18(-3.16%)
Dec 11, 2015 5.760 5.780 5.586 5.622 618,919 -0.16(-2.80%)
Dec 10, 2015 5.823 5.880 5.760 5.784 348,989 -0.02(-0.34%)
Dec 09, 2015 5.843 5.882 5.772 5.803 428,097 -0.04(-0.74%)
Dec 08, 2015 5.874 5.947 5.784 5.847 741,774 -0.08(-1.40%)
Dec 07, 2015 5.973 6.032 5.922 5.930 485,195 -0.07(-1.25%)
Dec 04, 2015 6.004 6.036 5.949 6.004 526,699 +0.02(+0.33%)
Dec 03, 2015 6.087 6.117 5.985 5.985 545,505 -0.09(-1.49%)
Dec 02, 2015 5.997 6.143 5.997 6.075 921,700 +0.06(+1.05%)
Dec 01, 2015 6.004 6.030 5.961 6.012 656,223 -0.02(-0.33%)
Nov 30, 2015 5.957 6.052 5.922 6.032 718,201 +0.07(+1.26%)
Nov 27, 2015 5.969 5.969 5.930 5.957 197,192 +0.00(+0.07%)
Nov 25, 2015 5.949 5.953 5.953 5.953 276,289 +0.01(+0.20%)
Nov 24, 2015 5.941 5.957 5.906 5.941 281,156 -0.04(-0.59%)
Nov 23, 2015 5.933 5.985 5.894 5.977 491,354 +0.06(+1.07%)
Nov 20, 2015 5.926 5.926 5.882 5.914 309,619 +0.00(+0.00%)
Nov 19, 2015 5.918 5.945 5.859 5.914 384,770 -0.02(-0.33%)
Nov 18, 2015 5.957 5.957 5.902 5.933 407,220 -0.02(-0.40%)
Nov 17, 2015 6.032 6.048 5.933 5.957 468,354 -0.06(-1.05%)
Nov 16, 2015 5.997 6.044 5.937 6.020 472,602 +0.02(+0.26%)
Nov 13, 2015 5.997 6.052 5.969 6.004 526,801 +0.01(+0.20%)
Nov 12, 2015 5.945 6.032 5.926 5.993 235,284 +0.05(+0.80%)
Nov 11, 2015 5.949 6.020 5.898 5.945 388,455 -0.03(-0.53%)
Nov 10, 2015 5.945 6.028 5.926 5.977 446,540 +0.01(+0.13%)
Nov 09, 2015 6.048 6.075 5.965 5.969 505,635 -0.07(-1.11%)
Nov 06, 2015 6.016 6.072 5.981 6.036 520,296 +0.01(+0.20%)
Nov 05, 2015 5.898 6.052 5.874 6.024 436,231 +0.16(+2.76%)
Nov 04, 2015 5.910 5.949 5.847 5.862 266,394 -0.02(-0.34%)
Nov 03, 2015 5.823 5.926 5.823 5.882 363,455 +0.07(+1.22%)
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.