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 (%)
Nov 30, 2016 7.414 7.414 7.287 7.357 446,440 -0.00(-0.06%)
Nov 29, 2016 7.313 7.396 7.266 7.361 751,799 +0.05(+0.72%)
Nov 28, 2016 7.313 7.370 7.178 7.309 422,972 -0.05(-0.71%)
Nov 25, 2016 7.305 7.392 7.261 7.361 308,406 +0.08(+1.08%)
Nov 23, 2016 7.283 7.283 7.283 0 +0.05(+0.66%)
Nov 22, 2016 7.300 7.340 7.213 7.235 460,520 -0.03(-0.36%)
Nov 21, 2016 7.292 7.318 7.231 7.261 312,990 -0.01(-0.18%)
Nov 18, 2016 7.222 7.296 7.087 7.274 574,609 +0.07(+0.97%)
Nov 17, 2016 7.187 7.222 7.165 7.205 377,766 +0.03(+0.49%)
Nov 16, 2016 7.157 7.191 7.122 7.170 286,919 +0.04(+0.61%)
Nov 15, 2016 7.135 7.172 7.061 7.126 258,107 +0.02(+0.31%)
Nov 14, 2016 7.231 7.252 7.096 7.104 353,750 -0.10(-1.45%)
Nov 11, 2016 7.165 7.244 7.148 7.209 501,637 +0.02(+0.30%)
Nov 10, 2016 7.148 7.235 7.104 7.187 480,858 +0.08(+1.10%)
Nov 09, 2016 6.891 7.148 6.887 7.109 393,097 +0.07(+0.93%)
Nov 08, 2016 6.817 7.065 6.791 7.043 278,781 +0.27(+4.05%)
Nov 07, 2016 6.752 6.839 6.717 6.769 308,213 +0.02(+0.32%)
Nov 04, 2016 6.725 6.826 6.725 6.747 389,589 -0.01(-0.13%)
Nov 03, 2016 6.795 6.856 6.699 6.756 358,112 -0.02(-0.26%)
Nov 02, 2016 6.808 6.823 6.677 6.773 322,968 -0.06(-0.89%)
Nov 01, 2016 6.943 6.974 6.808 6.834 309,572 -0.13(-1.88%)
Oct 31, 2016 6.991 7.013 6.930 6.965 461,240 -0.09(-1.30%)
Oct 28, 2016 7.052 7.091 6.967 7.056 224,086 -0.01(-0.12%)
Oct 27, 2016 7.048 7.087 6.995 7.065 254,271 +0.03(+0.50%)
Oct 26, 2016 7.100 7.126 7.017 7.030 258,500 -0.09(-1.22%)
Oct 25, 2016 7.165 7.174 7.104 7.117 227,968 -0.05(-0.73%)
Oct 24, 2016 7.117 7.183 7.083 7.170 300,430 +0.04(+0.61%)
Oct 21, 2016 7.096 7.161 7.074 7.126 277,849 +0.05(+0.68%)
Oct 20, 2016 7.083 7.100 7.048 7.078 149,021 -0.02(-0.25%)
Oct 19, 2016 7.078 7.122 7.056 7.096 124,851 +0.02(+0.25%)
Oct 18, 2016 7.074 7.109 7.029 7.078 220,415 +0.03(+0.37%)
Oct 17, 2016 7.056 7.091 7.046 7.052 206,558 -0.02(-0.31%)
Oct 14, 2016 7.100 7.152 7.048 7.074 169,653 -0.04(-0.55%)
Oct 13, 2016 7.104 7.126 7.061 7.113 198,206 -0.03(-0.37%)
Oct 12, 2016 7.161 7.161 7.126 7.139 164,710 -0.01(-0.12%)
Oct 11, 2016 7.104 7.161 7.104 7.148 268,275 +0.02(+0.31%)
Oct 10, 2016 7.135 7.165 7.106 7.126 123,795 +0.01(+0.18%)
Oct 07, 2016 7.100 7.126 7.089 7.113 177,705 +0.02(+0.25%)
Oct 06, 2016 7.096 7.113 7.048 7.096 175,080 -0.02(-0.24%)
Oct 05, 2016 7.117 7.187 7.096 7.113 226,729 -0.02(-0.24%)
Oct 04, 2016 7.187 7.187 7.092 7.130 210,741 -0.04(-0.55%)
Oct 03, 2016 7.130 7.209 7.104 7.170 325,424 +0.03(+0.49%)
Sep 30, 2016 7.144 7.187 7.100 7.135 436,439 +0.07(+1.05%)
Sep 29, 2016 6.804 7.183 6.804 7.061 768,678 -0.11(-1.58%)
Sep 28, 2016 7.152 7.178 7.122 7.174 193,931 +0.04(+0.61%)
Sep 27, 2016 7.144 7.178 7.113 7.130 261,749 -0.00(-0.06%)
Sep 26, 2016 7.139 7.174 7.113 7.135 368,032 +0.00(+0.06%)
Sep 23, 2016 7.126 7.170 7.083 7.130 395,944 +0.03(+0.37%)
Sep 22, 2016 7.122 7.122 7.065 7.104 226,657 +0.03(+0.37%)
Sep 21, 2016 7.091 7.122 7.030 7.078 358,001 +0.02(+0.25%)
Sep 20, 2016 7.035 7.096 7.026 7.061 450,147 +0.04(+0.62%)
Sep 19, 2016 7.035 7.039 6.978 7.017 363,371 +0.01(+0.19%)
Sep 16, 2016 6.926 7.043 6.904 7.004 438,779 +0.05(+0.69%)
Sep 15, 2016 6.948 6.974 6.882 6.956 370,240 +0.04(+0.63%)
Sep 14, 2016 7.013 7.013 6.882 6.913 537,318 -0.04(-0.63%)
Sep 13, 2016 6.990 6.990 6.909 6.956 638,501 -0.04(-0.61%)
Sep 12, 2016 6.956 7.041 6.918 6.999 456,207 +0.00(+0.00%)
Sep 09, 2016 7.058 7.080 6.816 6.999 1,152,819 -0.11(-1.50%)
Sep 08, 2016 7.020 7.148 7.020 7.105 608,555 +0.01(+0.18%)
Sep 07, 2016 7.041 7.122 7.016 7.093 373,915 +0.00(+0.00%)
Sep 06, 2016 7.024 7.105 6.965 7.093 409,569 +0.04(+0.60%)
Sep 02, 2016 7.050 7.050 7.050 7.050 385,465 +0.03(+0.36%)
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.