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 )

10.77 -0.08 (-0.74%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 22, 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 (%)
Sep 27, 2013 5.296 5.431 5.296 5.428 0 +0.15(+2.75%)
Sep 26, 2013 5.286 5.313 5.276 5.282 6,467,309 -0.21(-3.75%)
Sep 25, 2013 5.488 5.556 5.478 5.488 424,507 +0.01(+0.18%)
Sep 24, 2013 5.387 5.485 5.364 5.478 550,174 +0.11(+2.01%)
Sep 23, 2013 5.387 5.421 5.353 5.370 358,472 -0.03(-0.62%)
Sep 20, 2013 5.448 5.455 5.387 5.404 0 -0.04(-0.81%)
Sep 19, 2013 5.455 5.458 5.370 5.448 457,633 +0.03(+0.50%)
Sep 18, 2013 5.407 5.461 5.370 5.421 0 +0.00(+0.06%)
Sep 17, 2013 5.394 5.417 5.370 5.417 0 +0.01(+0.19%)
Sep 16, 2013 5.404 5.424 5.390 5.407 0 +0.01(+0.19%)
Sep 13, 2013 5.394 5.421 5.343 5.397 0 +0.03(+0.50%)
Sep 12, 2013 5.343 5.421 5.343 5.370 0 +0.01(+0.19%)
Sep 11, 2013 5.316 5.384 5.299 5.360 0 +0.02(+0.38%)
Sep 10, 2013 5.313 5.367 5.272 5.340 857,930 +0.08(+1.61%)
Sep 09, 2013 5.218 5.279 5.184 5.255 0 +0.04(+0.84%)
Sep 06, 2013 5.184 5.228 5.154 5.211 0 +0.03(+0.65%)
Sep 05, 2013 5.252 5.321 5.167 5.178 0 -0.10(-1.92%)
Sep 04, 2013 5.196 5.279 5.153 5.279 1,898,564 +0.08(+1.59%)
Sep 03, 2013 5.180 5.210 5.157 5.196 0 +0.05(+1.03%)
Aug 30, 2013 5.150 5.193 5.107 5.144 0 -0.02(-0.45%)
Aug 29, 2013 5.101 5.183 5.096 5.167 579,254 +0.06(+1.16%)
Aug 28, 2013 5.111 5.144 5.084 5.107 0 +0.01(+0.26%)
Aug 27, 2013 5.163 5.196 5.087 5.094 679,099 -0.07(-1.34%)
Aug 26, 2013 5.163 5.200 5.130 5.163 0 +0.05(+0.90%)
Aug 23, 2013 5.114 5.147 5.087 5.117 0 +0.02(+0.32%)
Aug 22, 2013 5.107 5.226 5.061 5.101 971,721 +0.06(+1.11%)
Aug 21, 2013 5.035 5.078 5.018 5.045 0 +0.02(+0.39%)
Aug 20, 2013 4.992 5.084 4.963 5.025 438,604 +0.08(+1.53%)
Aug 19, 2013 4.985 5.051 4.909 4.949 617,986 -0.04(-0.79%)
Aug 16, 2013 4.969 5.064 4.969 4.988 0 +0.02(+0.40%)
Aug 15, 2013 5.031 5.114 4.955 4.969 674,795 -0.07(-1.38%)
Aug 14, 2013 5.031 5.080 5.025 5.038 250,799 +0.01(+0.13%)
Aug 13, 2013 5.051 5.071 5.018 5.031 529,872 -0.02(-0.33%)
Aug 12, 2013 5.081 5.117 5.035 5.048 616,868 -0.03(-0.65%)
Aug 09, 2013 5.120 5.177 5.045 5.081 398,067 -0.06(-1.16%)
Aug 08, 2013 5.150 5.219 5.107 5.140 581,980 -0.01(-0.19%)
Aug 07, 2013 5.220 5.262 5.147 5.150 608,248 -0.08(-1.52%)
Aug 06, 2013 5.266 5.312 5.220 5.229 362,779 -0.04(-0.75%)
Aug 05, 2013 5.253 5.309 5.233 5.269 274,847 -0.02(-0.37%)
Aug 02, 2013 5.249 5.312 5.243 5.289 281,147 +0.02(+0.44%)
Aug 01, 2013 5.259 5.312 5.203 5.266 356,339 +0.02(+0.38%)
Jul 31, 2013 5.332 5.352 5.243 5.246 0 -0.09(-1.67%)
Jul 30, 2013 5.424 5.434 5.315 5.335 0 -0.04(-0.68%)
Jul 29, 2013 5.345 5.398 5.312 5.371 0 +0.02(+0.43%)
Jul 26, 2013 5.381 5.408 5.315 5.348 0 -0.05(-0.92%)
Jul 25, 2013 5.319 5.414 5.315 5.398 0 +0.04(+0.74%)
Jul 24, 2013 5.447 5.470 5.345 5.358 0 -0.08(-1.52%)
Jul 23, 2013 5.447 5.474 5.378 5.441 0 -0.01(-0.12%)
Jul 22, 2013 5.434 5.487 5.312 5.447 0 -0.10(-1.79%)
Jul 19, 2013 5.513 5.546 5.447 5.546 0 +0.04(+0.66%)
Jul 18, 2013 5.497 5.513 5.447 5.510 0 +0.03(+0.54%)
Jul 17, 2013 5.494 5.533 5.454 5.480 351,163 -0.03(-0.48%)
Jul 16, 2013 5.530 5.530 5.464 5.507 0 -0.04(-0.71%)
Jul 15, 2013 5.523 5.546 5.490 5.546 0 +0.04(+0.78%)
Jul 12, 2013 5.507 5.536 5.474 5.503 0 -0.00(-0.06%)
Jul 11, 2013 5.513 5.530 5.456 5.507 0 +0.01(+0.18%)
Jul 10, 2013 5.431 5.500 5.418 5.497 0 +0.08(+1.46%)
Jul 09, 2013 5.431 5.454 5.365 5.418 0 +0.05(+0.98%)
Jul 08, 2013 5.375 5.428 5.348 5.365 0 +0.05(+0.87%)
Jul 05, 2013 5.447 5.461 5.295 5.319 0 -0.06(-1.17%)
Jul 03, 2013 5.335 5.408 5.302 5.381 0 +0.04(+0.74%)
Jul 02, 2013 5.404 5.593 5.302 5.342 0 -0.05(-0.98%)
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.