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 (%)
Jul 31, 2020 6.262 6.293 6.185 6.274 432,413 +0.01(+0.20%)
Jul 30, 2020 6.242 6.268 6.166 6.262 357,201 -0.03(-0.41%)
Jul 29, 2020 6.159 6.287 6.127 6.287 325,899 +0.12(+1.97%)
Jul 28, 2020 6.159 6.218 6.127 6.166 274,961 +0.01(+0.10%)
Jul 27, 2020 6.147 6.191 6.102 6.159 298,145 +0.00(+0.00%)
Jul 24, 2020 6.198 6.217 6.083 6.159 575,610 +0.00(+0.00%)
Jul 23, 2020 6.191 6.306 6.102 6.159 527,304 -0.01(-0.10%)
Jul 22, 2020 6.121 6.230 6.083 6.166 440,746 +0.05(+0.84%)
Jul 21, 2020 5.974 6.147 5.960 6.115 506,303 +0.18(+3.01%)
Jul 20, 2020 5.872 5.946 5.821 5.936 383,388 +0.06(+0.98%)
Jul 17, 2020 5.936 5.968 5.808 5.879 206,179 -0.03(-0.43%)
Jul 16, 2020 5.847 5.923 5.825 5.904 348,079 -0.07(-1.18%)
Jul 15, 2020 5.859 5.981 5.796 5.974 386,596 +0.15(+2.52%)
Jul 14, 2020 5.770 5.859 5.700 5.827 313,812 -0.01(-0.11%)
Jul 13, 2020 5.757 5.955 5.700 5.834 372,268 +0.14(+2.47%)
Jul 10, 2020 5.598 5.719 5.585 5.693 343,110 +0.11(+1.94%)
Jul 09, 2020 5.725 5.745 5.572 5.585 470,202 -0.18(-3.10%)
Jul 08, 2020 5.649 5.821 5.649 5.764 323,822 +0.10(+1.69%)
Jul 07, 2020 5.872 5.904 5.623 5.668 714,369 -0.24(-4.10%)
Jul 06, 2020 5.853 5.987 5.776 5.910 740,743 +0.18(+3.12%)
Jul 02, 2020 5.834 5.917 5.706 5.732 421,446 -0.03(-0.44%)
Jul 01, 2020 5.834 5.917 5.649 5.757 556,169 -0.08(-1.31%)
Jun 30, 2020 5.853 6.006 5.649 5.834 648,729 +0.08(+1.44%)
Jun 29, 2020 5.674 5.783 5.617 5.751 380,471 +0.13(+2.27%)
Jun 26, 2020 5.623 5.662 5.604 5.623 397,005 +0.00(+0.00%)
Jun 25, 2020 5.617 5.770 5.585 5.623 358,700 -0.01(-0.11%)
Jun 24, 2020 5.630 5.700 5.387 5.630 800,825 -0.22(-3.71%)
Jun 23, 2020 5.993 6.006 5.783 5.847 444,368 -0.08(-1.40%)
Jun 22, 2020 6.045 6.115 5.853 5.930 389,264 -0.11(-1.80%)
Jun 19, 2020 5.987 6.242 5.942 6.038 638,279 +0.06(+1.07%)
Jun 18, 2020 6.025 6.153 5.891 5.974 663,100 -0.06(-1.06%)
Jun 17, 2020 6.319 6.332 5.936 6.038 465,530 -0.26(-4.06%)
Jun 16, 2020 6.383 6.504 6.179 6.293 576,701 +0.09(+1.44%)
Jun 15, 2020 6.159 6.274 5.789 6.204 881,635 -0.05(-0.82%)
Jun 12, 2020 6.181 6.271 5.861 6.255 1,118,957 +0.42(+7.17%)
Jun 11, 2020 6.064 6.187 5.744 5.836 953,247 -0.52(-8.23%)
Jun 10, 2020 6.544 6.607 6.194 6.360 684,184 -0.19(-2.91%)
Jun 09, 2020 6.637 6.680 6.483 6.551 505,507 -0.11(-1.66%)
Jun 08, 2020 6.495 6.760 6.477 6.661 644,312 +0.28(+4.44%)
Jun 05, 2020 6.495 6.661 6.341 6.378 1,121,718 +0.10(+1.67%)
Jun 04, 2020 6.341 6.455 6.181 6.274 563,289 -0.10(-1.55%)
Jun 03, 2020 6.347 6.431 6.286 6.372 669,017 +0.10(+1.67%)
Jun 02, 2020 6.354 6.409 6.169 6.267 478,175 -0.08(-1.26%)
Jun 01, 2020 6.347 6.412 6.311 6.347 446,864 +0.07(+1.08%)
May 29, 2020 6.077 6.341 5.867 6.280 761,780 +0.15(+2.51%)
May 28, 2020 6.304 6.372 6.083 6.126 456,431 -0.14(-2.26%)
May 27, 2020 6.267 6.311 6.077 6.267 507,503 +0.17(+2.72%)
May 26, 2020 6.267 6.452 6.064 6.101 825,166 -0.04(-0.60%)
May 22, 2020 6.083 6.212 5.990 6.138 552,900 +0.10(+1.63%)
May 21, 2020 5.744 6.058 5.744 6.040 447,933 +0.33(+5.71%)
May 20, 2020 5.566 5.793 5.498 5.713 684,150 +0.15(+2.77%)
May 19, 2020 5.418 5.664 5.338 5.559 503,764 +0.20(+3.67%)
May 18, 2020 5.381 5.436 5.325 5.362 363,734 +0.22(+4.19%)
May 15, 2020 5.110 5.258 4.993 5.147 411,101 -0.04(-0.71%)
May 14, 2020 4.944 5.264 4.728 5.184 542,995 +0.21(+4.21%)
May 13, 2020 5.215 5.215 4.808 4.975 816,474 -0.17(-3.35%)
May 12, 2020 5.541 5.603 5.079 5.147 972,017 +0.04(+0.84%)
May 11, 2020 5.079 5.159 4.950 5.104 390,294 -0.02(-0.36%)
May 08, 2020 5.128 5.245 5.036 5.122 389,174 +0.06(+1.22%)
May 07, 2020 5.018 5.209 4.925 5.061 521,813 +0.09(+1.73%)
May 06, 2020 4.876 5.061 4.753 4.975 430,680 +0.16(+3.32%)
May 05, 2020 4.987 5.178 4.759 4.814 698,980 -0.09(-1.76%)
May 04, 2020 4.870 5.005 4.722 4.901 588,336 -0.13(-2.57%)
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.