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 UNCHANGED
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 31, 2020 8.422 8.505 8.410 8.457 551,260 +0.02(+0.21%)
Jan 30, 2020 8.457 8.463 8.404 8.439 262,304 -0.04(-0.42%)
Jan 29, 2020 8.416 8.484 8.398 8.475 542,011 +0.06(+0.71%)
Jan 28, 2020 8.416 8.457 8.392 8.416 525,936 +0.02(+0.21%)
Jan 27, 2020 8.434 8.434 8.380 8.398 446,335 -0.04(-0.42%)
Jan 24, 2020 8.481 8.505 8.416 8.434 453,770 -0.03(-0.35%)
Jan 23, 2020 8.493 8.493 8.416 8.463 540,516 -0.01(-0.07%)
Jan 22, 2020 8.416 8.493 8.392 8.469 745,999 +0.09(+1.06%)
Jan 21, 2020 8.404 8.416 8.344 8.380 471,278 -0.02(-0.28%)
Jan 17, 2020 8.392 8.416 8.380 8.404 452,592 +0.04(+0.50%)
Jan 16, 2020 8.356 8.382 8.350 8.362 610,132 +0.01(+0.14%)
Jan 15, 2020 8.321 8.386 8.321 8.350 830,671 -0.05(-0.64%)
Jan 14, 2020 8.386 8.439 8.380 8.404 630,221 -0.01(-0.07%)
Jan 13, 2020 8.368 8.410 8.345 8.410 450,965 +0.05(+0.64%)
Jan 10, 2020 8.350 8.398 8.327 8.356 377,497 +0.01(+0.07%)
Jan 09, 2020 8.362 8.386 8.339 8.350 453,174 -0.01(-0.14%)
Jan 08, 2020 8.339 8.395 8.339 8.362 394,814 +0.02(+0.28%)
Jan 07, 2020 8.350 8.434 8.327 8.339 597,399 +0.00(+0.00%)
Jan 06, 2020 8.327 8.374 8.292 8.339 590,993 +0.02(+0.21%)
Jan 03, 2020 8.339 8.356 8.297 8.321 430,703 -0.02(-0.21%)
Jan 02, 2020 8.350 8.374 8.297 8.339 670,045 -0.01(-0.07%)
Dec 31, 2019 8.362 8.368 8.309 8.344 678,720 +0.04(+0.43%)
Dec 30, 2019 8.344 8.350 8.282 8.309 420,939 -0.04(-0.43%)
Dec 27, 2019 8.368 8.380 8.344 8.344 334,729 -0.03(-0.35%)
Dec 26, 2019 8.422 8.433 8.344 8.374 430,200 -0.02(-0.21%)
Dec 24, 2019 8.410 8.460 8.356 8.392 391,135 +0.01(+0.14%)
Dec 23, 2019 8.422 8.463 8.368 8.380 472,517 -0.05(-0.63%)
Dec 20, 2019 8.457 8.487 8.404 8.434 1,653,948 -0.01(-0.14%)
Dec 19, 2019 8.481 8.523 8.433 8.445 426,420 -0.00(-0.04%)
Dec 18, 2019 8.570 8.606 8.445 8.448 509,339 -0.12(-1.42%)
Dec 17, 2019 8.606 8.635 8.535 8.570 749,334 -0.03(-0.35%)
Dec 16, 2019 8.445 8.653 8.445 8.600 1,050,440 +0.24(+2.84%)
Dec 13, 2019 8.316 8.397 8.299 8.362 902,772 +0.02(+0.21%)
Dec 12, 2019 8.345 8.397 8.322 8.345 612,294 +0.05(+0.63%)
Dec 11, 2019 8.310 8.351 8.249 8.293 832,983 -0.02(-0.21%)
Dec 10, 2019 8.333 8.339 8.264 8.310 678,294 -0.00(-0.03%)
Dec 09, 2019 8.391 8.391 8.310 8.313 470,099 -0.07(-0.86%)
Dec 06, 2019 8.362 8.403 8.328 8.385 380,759 +0.08(+0.91%)
Dec 05, 2019 8.328 8.339 8.270 8.310 465,167 -0.01(-0.07%)
Dec 04, 2019 8.246 8.339 8.246 8.316 402,165 +0.08(+0.91%)
Dec 03, 2019 8.270 8.310 8.200 8.241 568,045 -0.09(-1.04%)
Dec 02, 2019 8.397 8.426 8.322 8.328 425,458 -0.06(-0.69%)
Nov 29, 2019 8.299 8.385 8.252 8.385 360,556 +0.09(+1.05%)
Nov 27, 2019 8.235 8.316 8.212 8.299 530,128 +0.08(+0.99%)
Nov 26, 2019 8.148 8.241 8.148 8.217 461,617 +0.04(+0.50%)
Nov 25, 2019 8.136 8.194 8.113 8.177 442,270 +0.04(+0.50%)
Nov 22, 2019 8.160 8.194 8.119 8.136 301,845 -0.02(-0.25%)
Nov 21, 2019 8.189 8.200 8.107 8.157 379,616 -0.01(-0.11%)
Nov 20, 2019 8.171 8.177 8.113 8.165 287,909 -0.05(-0.56%)
Nov 19, 2019 8.194 8.212 8.171 8.212 298,978 +0.05(+0.57%)
Nov 18, 2019 8.142 8.189 8.107 8.165 350,319 +0.01(+0.07%)
Nov 15, 2019 8.206 8.235 8.136 8.160 364,009 -0.06(-0.70%)
Nov 14, 2019 8.270 8.270 8.183 8.217 443,282 -0.04(-0.49%)
Nov 13, 2019 8.281 8.304 8.229 8.258 255,060 -0.05(-0.63%)
Nov 12, 2019 8.275 8.322 8.252 8.310 365,094 +0.06(+0.70%)
Nov 11, 2019 8.270 8.304 8.217 8.252 372,897 -0.02(-0.21%)
Nov 08, 2019 8.333 8.333 8.235 8.270 359,002 -0.04(-0.49%)
Nov 07, 2019 8.177 8.333 8.142 8.310 585,118 +0.14(+1.77%)
Nov 06, 2019 8.067 8.246 7.945 8.165 669,819 +0.15(+1.88%)
Nov 05, 2019 8.050 8.090 7.997 8.015 528,087 -0.03(-0.40%)
Nov 04, 2019 8.096 8.096 8.038 8.047 259,873 -0.01(-0.11%)
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.