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 (%)
Aug 31, 2023 10.66 10.70 10.60 10.65 196,823 +0.02(+0.16%)
Aug 30, 2023 10.66 10.71 10.62 10.63 206,264 +0.02(+0.16%)
Aug 29, 2023 10.61 10.68 10.58 10.61 292,140 +0.03(+0.24%)
Aug 28, 2023 10.51 10.61 10.50 10.59 174,651 +0.10(+0.99%)
Aug 25, 2023 10.53 10.57 10.42 10.48 146,965 +0.03(+0.25%)
Aug 24, 2023 10.59 10.62 10.44 10.46 242,404 -0.11(-1.06%)
Aug 23, 2023 10.44 10.58 10.41 10.57 210,526 +0.18(+1.74%)
Aug 22, 2023 10.58 10.58 10.39 10.39 148,577 -0.14(-1.31%)
Aug 21, 2023 10.55 10.57 10.45 10.53 161,625 -0.03(-0.25%)
Aug 18, 2023 10.42 10.60 10.38 10.55 143,202 +0.13(+1.24%)
Aug 17, 2023 10.57 10.58 10.42 10.42 204,799 -0.11(-1.06%)
Aug 16, 2023 10.69 10.71 10.53 10.54 248,705 -0.14(-1.29%)
Aug 15, 2023 10.75 10.79 10.66 10.67 181,140 -0.15(-1.36%)
Aug 14, 2023 10.89 10.89 10.77 10.82 215,241 -0.03(-0.32%)
Aug 11, 2023 10.85 10.91 10.84 10.85 204,477 +0.03(+0.24%)
Aug 10, 2023 10.92 11.02 10.79 10.83 246,630 -0.09(-0.87%)
Aug 09, 2023 10.96 11.06 10.89 10.92 219,771 -0.04(-0.39%)
Aug 08, 2023 10.96 10.99 10.83 10.97 231,878 -0.01(-0.08%)
Aug 07, 2023 11.22 11.22 10.94 10.98 432,067 -0.15(-1.32%)
Aug 04, 2023 10.67 11.18 10.67 11.12 516,943 +0.50(+4.71%)
Aug 03, 2023 10.49 10.66 10.32 10.62 488,499 +0.22(+2.07%)
Aug 02, 2023 10.40 10.44 10.31 10.41 255,819 +0.02(+0.17%)
Aug 01, 2023 10.44 10.45 10.33 10.39 221,476 -0.03(-0.33%)
Jul 31, 2023 10.53 10.54 10.41 10.42 288,929 +0.03(+0.25%)
Jul 28, 2023 10.31 10.42 10.23 10.40 206,570 +0.15(+1.43%)
Jul 27, 2023 10.29 10.38 10.24 10.25 222,819 -0.03(-0.34%)
Jul 26, 2023 10.15 10.32 10.15 10.29 143,472 +0.16(+1.53%)
Jul 25, 2023 10.20 10.22 10.11 10.13 320,151 -0.04(-0.42%)
Jul 24, 2023 10.09 10.22 10.09 10.17 236,292 +0.12(+1.20%)
Jul 21, 2023 10.11 10.11 9.992 10.05 209,856 +0.03(+0.26%)
Jul 20, 2023 10.12 10.17 9.966 10.03 159,562 -0.11(-1.11%)
Jul 19, 2023 10.16 10.22 10.13 10.14 270,119 +0.03(+0.34%)
Jul 18, 2023 9.880 10.13 9.880 10.10 314,797 +0.24(+2.45%)
Jul 17, 2023 9.811 9.957 9.733 9.862 323,913 +0.08(+0.79%)
Jul 14, 2023 9.733 9.828 9.664 9.785 228,751 +0.07(+0.71%)
Jul 13, 2023 9.750 9.811 9.677 9.716 364,308 -0.02(-0.18%)
Jul 12, 2023 9.724 9.776 9.690 9.733 240,777 +0.03(+0.27%)
Jul 11, 2023 9.681 9.746 9.673 9.707 310,984 +0.00(+0.00%)
Jul 10, 2023 9.690 9.733 9.664 9.707 238,503 +0.06(+0.63%)
Jul 07, 2023 9.560 9.729 9.552 9.647 422,092 +0.12(+1.27%)
Jul 06, 2023 9.535 9.552 9.414 9.526 275,687 -0.03(-0.36%)
Jul 05, 2023 9.474 9.578 9.418 9.560 166,437 +0.07(+0.73%)
Jul 03, 2023 9.405 9.535 9.405 9.491 151,782 +0.08(+0.82%)
Jun 30, 2023 9.595 9.634 9.409 9.414 412,499 -0.08(-0.82%)
Jun 29, 2023 9.241 9.491 9.241 9.491 244,468 +0.22(+2.33%)
Jun 28, 2023 9.155 9.293 9.155 9.276 210,009 +0.09(+1.03%)
Jun 27, 2023 9.172 9.233 9.146 9.181 253,361 +0.01(+0.09%)
Jun 26, 2023 9.129 9.189 9.102 9.172 165,358 +0.06(+0.66%)
Jun 23, 2023 9.189 9.241 9.112 9.112 227,358 -0.16(-1.68%)
Jun 22, 2023 9.388 9.396 9.250 9.267 182,588 -0.13(-1.38%)
Jun 21, 2023 9.474 9.487 9.396 9.396 178,021 -0.09(-0.91%)
Jun 20, 2023 9.457 9.552 9.415 9.483 235,214 +0.01(+0.09%)
Jun 16, 2023 9.578 9.647 9.448 9.474 710,029 -0.14(-1.44%)
Jun 15, 2023 9.500 9.655 9.491 9.612 356,587 +0.90(+10.30%)
May 08, 2023 8.681 8.732 8.606 8.715 327,280 +0.08(+0.87%)
May 05, 2023 8.414 8.681 8.406 8.640 382,753 +0.32(+3.81%)
May 04, 2023 8.181 8.440 8.181 8.322 461,797 +0.14(+1.73%)
May 03, 2023 8.189 8.306 8.181 8.181 196,438 +0.03(+0.41%)
May 02, 2023 8.272 8.272 8.022 8.147 358,635 -0.17(-2.01%)
May 01, 2023 8.398 8.423 8.289 8.314 241,580 -0.07(-0.80%)
Apr 28, 2023 8.314 8.456 8.281 8.381 178,354 +0.08(+0.90%)
Apr 27, 2023 8.339 8.364 8.197 8.306 325,173 +0.02(+0.20%)
Apr 26, 2023 8.448 8.522 8.247 8.289 364,373 -0.16(-1.88%)
Apr 25, 2023 8.322 8.481 8.306 8.448 632,800 +0.10(+1.20%)
Apr 24, 2023 8.464 8.498 8.314 8.348 145,341 -0.01(-0.10%)
Apr 21, 2023 8.331 8.356 8.264 8.356 197,993 +0.03(+0.30%)
Apr 20, 2023 8.414 8.427 8.314 8.331 214,926 -0.11(-1.29%)
Apr 19, 2023 8.389 8.469 8.381 8.439 329,815 +0.03(+0.40%)
Apr 18, 2023 8.540 8.540 8.364 8.406 301,512 -0.18(-2.04%)
Apr 17, 2023 8.439 8.590 8.423 8.581 416,194 +0.12(+1.38%)
Apr 14, 2023 8.531 8.556 8.356 8.464 312,329 -0.02(-0.20%)
Apr 13, 2023 8.381 8.481 8.364 8.481 229,301 +0.09(+1.09%)
Apr 12, 2023 8.456 8.489 8.365 8.389 284,090 -0.03(-0.30%)
Apr 11, 2023 8.431 8.481 8.364 8.414 232,696 +0.00(+0.00%)
Apr 10, 2023 8.531 8.618 8.264 8.414 288,727 -0.10(-1.18%)
Apr 06, 2023 8.489 8.551 8.464 8.514 137,129 +0.03(+0.29%)
Apr 05, 2023 8.556 8.581 8.460 8.489 197,588 -0.10(-1.17%)
Apr 04, 2023 8.623 8.673 8.506 8.590 272,251 -0.02(-0.19%)
Apr 03, 2023 8.606 8.765 8.565 8.606 198,844 +0.01(+0.10%)
Mar 31, 2023 8.590 8.690 8.573 8.598 357,831 +0.10(+1.18%)
Mar 30, 2023 8.506 8.589 8.464 8.498 337,477 -0.01(-0.10%)
Mar 29, 2023 8.406 8.556 8.356 8.506 309,031 +0.13(+1.60%)
Mar 28, 2023 8.348 8.414 8.306 8.373 212,073 +0.03(+0.40%)
Mar 27, 2023 8.356 8.431 8.339 8.339 302,715 +0.04(+0.50%)
Mar 24, 2023 8.030 8.314 8.014 8.297 264,231 +0.18(+2.16%)
Mar 23, 2023 8.139 8.252 8.122 8.122 371,705 -0.02(-0.21%)
Mar 22, 2023 8.222 8.339 8.139 8.139 419,221 -0.12(-1.42%)
Mar 21, 2023 8.256 8.379 8.256 8.256 377,609 +0.12(+1.44%)
Mar 20, 2023 8.256 8.381 8.064 8.139 665,848 -0.10(-1.22%)
Mar 17, 2023 8.281 8.289 8.089 8.239 920,730 -0.18(-2.18%)
Mar 16, 2023 8.264 8.506 8.172 8.423 409,335 +0.07(+0.80%)
Mar 15, 2023 8.453 8.453 8.251 8.356 542,726 -0.15(-1.71%)
Mar 14, 2023 8.736 8.817 8.445 8.501 454,125 +0.01(+0.10%)
Mar 13, 2023 8.558 8.752 8.291 8.493 563,521 -0.14(-1.59%)
Mar 10, 2023 9.092 9.197 8.582 8.631 738,028 -0.43(-4.73%)
Mar 09, 2023 9.432 9.432 9.057 9.060 571,196 -0.40(-4.27%)
Mar 08, 2023 9.496 9.496 9.351 9.464 369,243 +0.03(+0.34%)
Mar 07, 2023 9.610 9.610 9.359 9.432 325,293 -0.15(-1.60%)
Mar 06, 2023 9.561 9.610 9.496 9.585 554,979 +0.03(+0.34%)
Mar 03, 2023 9.505 9.625 9.488 9.553 318,598 +0.07(+0.77%)
Mar 02, 2023 9.302 9.503 9.278 9.480 407,946 +0.18(+1.91%)
Mar 01, 2023 9.375 9.460 9.270 9.302 422,659 -0.05(-0.52%)
Feb 28, 2023 10.20 10.24 9.108 9.351 1,404,740 -1.04(-10.04%)
Feb 27, 2023 10.47 10.57 10.39 10.39 282,479 -0.04(-0.39%)
Feb 24, 2023 10.45 10.50 10.35 10.43 163,644 -0.02(-0.16%)
Feb 23, 2023 10.22 10.46 10.22 10.45 300,025 +0.20(+1.97%)
Feb 22, 2023 10.22 10.30 10.22 10.25 118,016 +0.02(+0.16%)
Feb 21, 2023 10.37 10.37 10.23 10.23 246,605 -0.14(-1.36%)
Feb 17, 2023 10.18 10.38 10.18 10.37 383,672 +0.16(+1.54%)
Feb 16, 2023 10.19 10.29 10.19 10.22 228,337 -0.06(-0.55%)
Feb 15, 2023 10.23 10.31 10.14 10.27 236,675 +0.00(+0.00%)
Feb 14, 2023 10.35 10.37 10.23 10.27 231,876 -0.06(-0.55%)
Feb 13, 2023 10.29 10.39 10.27 10.33 192,369 +0.06(+0.55%)
Feb 10, 2023 10.27 10.34 10.18 10.27 288,371 -0.01(-0.08%)
Feb 09, 2023 10.39 10.49 10.28 10.28 285,572 -0.11(-1.09%)
Feb 08, 2023 10.49 10.53 10.39 10.39 318,565 -0.14(-1.31%)
Feb 07, 2023 10.56 10.66 10.48 10.53 307,084 -0.05(-0.46%)
Feb 06, 2023 10.65 10.68 10.56 10.58 138,841 -0.13(-1.21%)
Feb 03, 2023 10.76 10.77 10.62 10.71 258,710 -0.07(-0.68%)
Feb 02, 2023 10.79 10.86 10.69 10.78 260,394 +0.03(+0.30%)
Feb 01, 2023 10.70 10.80 10.65 10.75 161,177 +0.05(+0.45%)
Jan 31, 2023 10.74 10.74 10.63 10.70 199,975 +0.02(+0.23%)
Jan 30, 2023 10.77 10.90 10.66 10.68 184,248 -0.08(-0.75%)
Jan 27, 2023 10.72 10.90 10.72 10.76 364,917 +0.03(+0.30%)
Jan 26, 2023 10.67 10.75 10.67 10.73 119,147 +0.08(+0.76%)
Jan 25, 2023 10.72 10.72 10.63 10.65 84,371 -0.09(-0.83%)
Jan 24, 2023 10.80 10.81 10.69 10.73 144,567 -0.04(-0.38%)
Jan 23, 2023 10.77 10.88 10.70 10.77 110,968 +0.07(+0.68%)
Jan 20, 2023 10.64 10.73 10.60 10.70 158,152 +0.12(+1.15%)
Jan 19, 2023 10.71 10.71 10.55 10.58 194,440 -0.11(-0.98%)
Jan 18, 2023 10.84 10.88 10.66 10.69 123,346 -0.13(-1.20%)
Jan 17, 2023 10.79 10.90 10.78 10.81 173,279 +0.09(+0.83%)
Jan 13, 2023 10.72 10.77 10.65 10.73 120,139 +0.00(+0.00%)
Jan 12, 2023 10.68 10.77 10.64 10.73 210,932 +0.07(+0.68%)
Jan 11, 2023 10.64 10.70 10.56 10.65 245,586 +0.08(+0.76%)
Jan 10, 2023 10.56 10.64 10.53 10.57 122,099 +0.04(+0.38%)
Jan 09, 2023 10.54 10.69 10.52 10.53 153,900 +0.06(+0.54%)
Jan 06, 2023 10.62 10.65 10.48 10.48 246,577 -0.08(-0.77%)
Jan 05, 2023 10.66 10.73 10.52 10.56 176,670 -0.11(-1.06%)
Jan 04, 2023 10.59 10.74 10.59 10.67 200,075 +0.13(+1.23%)
Jan 03, 2023 10.62 10.73 10.52 10.54 616,719 +0.07(+0.70%)
Dec 30, 2022 10.76 10.94 10.46 10.47 479,097 -0.14(-1.30%)
Dec 29, 2022 10.45 10.62 10.43 10.60 364,013 +0.17(+1.63%)
Dec 28, 2022 10.44 10.54 10.40 10.43 314,420 +0.02(+0.15%)
Dec 27, 2022 10.42 10.50 10.35 10.42 360,256 -0.06(-0.54%)
Dec 23, 2022 10.23 10.51 10.22 10.47 360,518 +0.21(+2.04%)
Dec 22, 2022 10.24 10.30 10.08 10.27 328,151 +0.02(+0.24%)
Dec 21, 2022 10.19 10.34 10.14 10.24 412,263 +0.18(+1.76%)
Dec 20, 2022 10.03 10.12 9.959 10.06 368,209 -0.01(-0.08%)
Dec 19, 2022 10.15 10.27 10.02 10.07 289,084 +0.00(+0.00%)
Dec 16, 2022 10.29 10.29 9.863 10.07 1,543,010 -0.24(-2.34%)
Dec 15, 2022 10.10 10.33 10.08 10.31 343,156 +0.11(+1.11%)
Dec 14, 2022 10.22 10.28 10.14 10.20 506,316 -0.04(-0.38%)
Dec 13, 2022 10.22 10.28 10.13 10.24 298,666 +0.20(+2.04%)
Dec 12, 2022 9.981 10.06 9.902 10.04 310,631 +0.03(+0.31%)
Dec 09, 2022 9.950 10.06 9.942 10.00 238,320 +0.05(+0.55%)
Dec 08, 2022 9.957 10.00 9.902 9.950 192,836 -0.02(-0.24%)
Dec 07, 2022 9.965 10.05 9.910 9.973 239,036 +0.05(+0.48%)
Dec 06, 2022 10.06 10.08 9.847 9.926 195,706 -0.13(-1.25%)
Dec 05, 2022 10.22 10.22 10.04 10.05 196,654 -0.16(-1.62%)
Dec 02, 2022 10.41 10.41 10.21 10.22 237,000 -0.17(-1.66%)
Dec 01, 2022 10.52 10.52 10.37 10.39 132,502 -0.05(-0.45%)
Nov 30, 2022 10.45 10.53 10.26 10.44 251,225 -0.05(-0.52%)
Nov 29, 2022 10.41 10.51 10.40 10.49 155,028 +0.09(+0.91%)
Nov 28, 2022 10.61 10.63 10.33 10.40 204,480 -0.24(-2.29%)
Nov 25, 2022 10.59 10.66 10.55 10.64 103,875 +0.01(+0.07%)
Nov 23, 2022 10.66 10.70 10.53 10.63 133,078 +0.02(+0.22%)
Nov 22, 2022 10.56 10.66 10.55 10.61 167,728 +0.05(+0.52%)
Nov 21, 2022 10.47 10.56 10.44 10.55 161,624 +0.06(+0.60%)
Nov 18, 2022 10.52 10.63 10.16 10.49 288,627 -0.05(-0.45%)
Nov 17, 2022 10.55 10.55 10.39 10.54 95,033 -0.03(-0.30%)
Nov 16, 2022 10.54 10.63 10.43 10.57 133,594 +0.02(+0.15%)
Nov 15, 2022 10.52 10.63 10.51 10.55 163,796 +0.12(+1.13%)
Nov 14, 2022 10.37 10.55 10.30 10.44 198,841 -0.05(-0.45%)
Nov 11, 2022 10.66 10.66 10.41 10.48 247,282 -0.06(-0.60%)
Nov 10, 2022 10.57 10.67 10.46 10.55 152,975 +0.24(+2.36%)
Nov 09, 2022 10.45 10.57 10.28 10.30 190,405 -0.15(-1.43%)
Nov 08, 2022 10.51 10.60 10.37 10.45 222,049 +0.00(+0.00%)
Nov 07, 2022 10.38 10.73 10.34 10.45 518,822 +0.19(+1.84%)
Nov 04, 2022 10.04 10.38 10.01 10.26 304,007 +0.36(+3.65%)
Nov 03, 2022 9.509 9.997 9.399 9.902 527,360 +0.63(+6.78%)
Nov 02, 2022 9.266 9.462 9.195 9.274 237,553 -0.08(-0.84%)
Nov 01, 2022 9.329 9.399 9.255 9.352 142,684 +0.06(+0.59%)
Oct 31, 2022 9.313 9.392 9.274 9.297 162,118 -0.09(-1.00%)
Oct 28, 2022 9.305 9.423 9.297 9.392 172,637 +0.13(+1.36%)
Oct 27, 2022 9.344 9.439 9.250 9.266 175,281 -0.06(-0.67%)
Oct 26, 2022 9.360 9.423 9.275 9.329 98,675 -0.06(-0.59%)
Oct 25, 2022 9.069 9.423 9.022 9.384 214,124 +0.33(+3.65%)
Oct 24, 2022 8.928 9.120 8.912 9.054 220,356 +0.10(+1.14%)
Oct 21, 2022 9.014 9.014 8.826 8.951 130,040 -0.03(-0.35%)
Oct 20, 2022 8.991 9.038 8.904 8.983 170,131 +0.03(+0.35%)
Oct 19, 2022 9.085 9.085 8.896 8.951 136,086 -0.08(-0.87%)
Oct 18, 2022 9.022 9.179 8.975 9.030 156,616 +0.12(+1.32%)
Oct 17, 2022 8.873 9.046 8.834 8.912 207,368 +0.10(+1.16%)
Oct 14, 2022 8.857 8.999 8.802 8.810 211,976 -0.05(-0.53%)
Oct 13, 2022 8.496 8.865 8.456 8.857 242,512 +0.15(+1.71%)
Oct 12, 2022 8.661 8.779 8.551 8.708 161,465 +0.09(+1.00%)
Oct 11, 2022 8.503 8.720 8.417 8.621 249,561 +0.10(+1.20%)
Oct 10, 2022 8.700 8.766 8.503 8.519 387,426 -0.21(-2.43%)
Oct 07, 2022 8.881 8.881 8.661 8.731 251,024 -0.17(-1.86%)
Oct 06, 2022 9.014 9.038 8.889 8.896 170,484 -0.11(-1.22%)
Oct 05, 2022 9.132 9.132 8.865 9.006 201,283 -0.14(-1.55%)
Oct 04, 2022 8.771 9.171 8.708 9.148 370,329 +0.46(+5.34%)
Oct 03, 2022 8.653 8.779 8.370 8.684 337,561 +0.09(+1.10%)
Sep 30, 2022 8.653 8.849 8.590 8.590 408,286 +0.01(+0.09%)
Sep 29, 2022 8.944 8.944 8.535 8.582 395,505 -0.44(-4.88%)
Sep 28, 2022 8.920 9.069 8.841 9.022 322,928 +0.15(+1.68%)
Sep 27, 2022 8.857 9.109 8.818 8.873 339,364 +0.03(+0.36%)
Sep 26, 2022 9.109 9.207 8.786 8.841 558,026 -0.35(-3.85%)
Sep 23, 2022 9.415 9.431 9.116 9.195 447,143 -0.35(-3.62%)
Sep 22, 2022 9.588 9.690 9.533 9.541 424,826 -0.05(-0.49%)
Sep 21, 2022 9.564 9.690 9.533 9.588 234,632 +0.06(+0.66%)
Sep 20, 2022 9.659 9.674 9.494 9.525 285,560 -0.21(-2.18%)
Sep 19, 2022 9.682 9.918 9.667 9.737 262,919 -0.02(-0.24%)
Sep 16, 2022 9.942 9.942 9.667 9.761 962,154 -0.23(-2.28%)
Sep 15, 2022 9.997 10.13 9.950 9.989 355,068 -0.03(-0.31%)
Sep 14, 2022 10.10 10.16 9.990 10.02 323,377 -0.04(-0.38%)
Sep 13, 2022 10.25 10.25 10.04 10.06 295,145 -0.28(-2.68%)
Sep 12, 2022 10.32 10.36 10.23 10.34 398,379 +0.02(+0.22%)
Sep 09, 2022 10.28 10.36 10.26 10.31 209,567 +0.06(+0.60%)
Sep 08, 2022 10.23 10.27 10.10 10.25 401,102 +0.08(+0.75%)
Sep 07, 2022 10.11 10.21 10.03 10.17 239,105 +0.10(+0.99%)
Sep 06, 2022 10.20 10.20 10.02 10.07 409,232 -0.15(-1.50%)
Sep 02, 2022 10.31 10.37 10.22 10.23 117,664 -0.04(-0.37%)
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.