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 )

10.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2013 5.846 5.825 5.825 5.825 1,019,100 +0.01(+0.24%)
Dec 30, 2013 5.878 5.919 5.803 5.812 650,360 -0.08(-1.41%)
Dec 27, 2013 5.874 5.905 5.846 5.895 823,797 +0.05(+0.83%)
Dec 26, 2013 5.836 5.874 5.815 5.846 547,670 +0.01(+0.18%)
Dec 24, 2013 5.846 5.885 5.808 5.836 520,510 -0.03(-0.59%)
Dec 23, 2013 5.888 5.902 5.832 5.871 617,564 +0.02(+0.30%)
Dec 20, 2013 5.860 5.912 5.756 5.853 3,106,709 +0.02(+0.30%)
Dec 19, 2013 5.885 5.919 5.832 5.836 638,455 -0.08(-1.41%)
Dec 18, 2013 5.832 5.933 5.812 5.919 1,727,119 +0.07(+1.19%)
Dec 17, 2013 5.728 5.867 5.662 5.850 1,817,628 +0.14(+2.43%)
Dec 16, 2013 5.631 5.725 5.593 5.711 1,687,610 +0.12(+2.11%)
Dec 13, 2013 5.520 5.596 5.485 5.593 9,690,828 -0.13(-2.30%)
Dec 12, 2013 5.739 5.790 5.704 5.725 821,571 -0.03(-0.48%)
Dec 11, 2013 5.746 5.798 5.735 5.753 608,983 +0.02(+0.30%)
Dec 10, 2013 5.766 5.805 5.732 5.735 633,360 -0.06(-0.96%)
Dec 09, 2013 5.756 5.825 5.712 5.791 625,012 +0.02(+0.36%)
Dec 06, 2013 5.735 5.801 5.728 5.770 0 +0.08(+1.34%)
Dec 05, 2013 5.734 5.795 5.680 5.694 0 -0.06(-1.00%)
Dec 04, 2013 5.707 5.795 5.687 5.751 0 +0.04(+0.65%)
Dec 03, 2013 5.700 5.734 5.626 5.714 0 -0.02(-0.35%)
Dec 02, 2013 5.863 5.873 5.692 5.734 943,317 -0.13(-2.14%)
Nov 29, 2013 5.809 5.920 5.778 5.860 0 +0.08(+1.41%)
Nov 27, 2013 5.707 5.805 5.690 5.778 0 +0.05(+0.89%)
Nov 26, 2013 5.799 5.843 5.724 5.727 0 -0.14(-2.42%)
Nov 25, 2013 5.843 5.890 5.826 5.870 708,904 +0.04(+0.70%)
Nov 22, 2013 5.829 5.860 5.761 5.829 0 +0.02(+0.35%)
Nov 21, 2013 5.785 5.863 5.785 5.809 440,585 +0.03(+0.59%)
Nov 20, 2013 5.816 5.873 5.761 5.775 0 -0.02(-0.35%)
Nov 19, 2013 5.826 5.910 5.782 5.795 712,403 -0.10(-1.78%)
Nov 18, 2013 5.870 5.910 5.829 5.900 0 +0.04(+0.69%)
Nov 15, 2013 5.853 5.873 5.812 5.860 0 +0.01(+0.17%)
Nov 14, 2013 5.846 5.887 5.805 5.849 270,881 +0.03(+0.52%)
Nov 12, 2013 5.856 5.856 5.792 5.819 0 -0.04(-0.75%)
Nov 11, 2013 5.856 5.995 5.839 5.863 0 +0.01(+0.23%)
Nov 08, 2013 5.707 5.897 5.707 5.849 0 +0.13(+2.31%)
Nov 07, 2013 5.758 5.792 5.717 5.717 435,412 -0.01(-0.24%)
Nov 06, 2013 5.744 5.775 5.714 5.731 429,844 -0.01(-0.18%)
Nov 05, 2013 5.765 5.800 5.727 5.741 0 -0.02(-0.35%)
Nov 04, 2013 5.704 5.788 5.704 5.761 762,249 +0.04(+0.71%)
Nov 01, 2013 5.629 5.741 5.626 5.721 0 +0.07(+1.32%)
Oct 31, 2013 5.656 5.690 5.629 5.646 0 -0.01(-0.24%)
Oct 30, 2013 5.673 5.697 5.636 5.660 768,482 -0.02(-0.42%)
Oct 29, 2013 5.690 5.724 5.673 5.683 0 -0.02(-0.42%)
Oct 28, 2013 5.700 5.724 5.622 5.707 0 -0.02(-0.30%)
Oct 25, 2013 5.724 5.724 5.677 5.724 0 +0.02(+0.30%)
Oct 24, 2013 5.711 5.727 5.673 5.707 469,313 +0.00(+0.06%)
Oct 23, 2013 5.687 5.724 5.656 5.704 0 +0.01(+0.24%)
Oct 22, 2013 5.690 5.724 5.673 5.690 838,747 +0.00(+0.06%)
Oct 21, 2013 5.639 5.721 5.616 5.687 897,309 +0.09(+1.70%)
Oct 18, 2013 5.633 5.633 5.521 5.592 497,922 +0.00(+0.06%)
Oct 17, 2013 5.524 5.612 5.524 5.589 432,321 +0.06(+1.16%)
Oct 16, 2013 5.501 5.575 5.487 5.524 468,687 +0.04(+0.74%)
Oct 15, 2013 5.511 5.541 5.443 5.484 387,293 -0.05(-0.98%)
Oct 14, 2013 5.484 5.541 5.467 5.538 216,751 +0.01(+0.18%)
Oct 11, 2013 5.484 5.541 5.446 5.528 0 +0.02(+0.37%)
Oct 10, 2013 5.423 5.538 5.419 5.507 607,402 +0.09(+1.75%)
Oct 09, 2013 5.440 5.443 5.402 5.412 0 -0.03(-0.50%)
Oct 08, 2013 5.494 5.531 5.423 5.440 524,464 -0.07(-1.35%)
Oct 07, 2013 5.450 5.524 5.429 5.514 0 +0.05(+0.99%)
Oct 04, 2013 5.443 5.508 5.419 5.460 0 +0.01(+0.19%)
Oct 03, 2013 5.504 5.509 5.419 5.450 0 -0.06(-1.05%)
Oct 02, 2013 5.504 5.531 5.487 5.507 1,650,125 -0.01(-0.12%)
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.