Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

11.20 -0.17 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2024 10.87 10.89 10.77 10.78 304,644 -0.12(-1.12%)
Jan 30, 2024 10.89 10.96 10.85 10.90 228,339 +0.00(+0.00%)
Jan 29, 2024 11.02 11.03 10.82 10.90 247,851 -0.11(-1.02%)
Jan 26, 2024 10.99 11.05 10.97 11.01 329,911 +0.02(+0.17%)
Jan 25, 2024 10.94 11.01 10.89 11.00 228,421 +0.08(+0.69%)
Jan 24, 2024 10.99 11.01 10.91 10.92 241,476 +0.01(+0.09%)
Jan 23, 2024 10.95 11.00 10.85 10.91 225,512 -0.02(-0.17%)
Jan 22, 2024 10.86 10.95 10.86 10.93 213,093 +0.07(+0.60%)
Jan 19, 2024 10.85 10.90 10.73 10.86 195,761 +0.03(+0.26%)
Jan 18, 2024 10.85 10.87 10.72 10.84 178,815 -0.01(-0.09%)
Jan 17, 2024 10.67 10.85 10.67 10.85 345,067 +0.13(+1.23%)
Jan 16, 2024 10.89 10.93 10.69 10.71 562,186 -0.21(-1.89%)
Jan 12, 2024 10.85 10.96 10.85 10.92 251,488 +0.03(+0.26%)
Jan 11, 2024 11.26 11.26 10.83 10.89 764,105 -0.37(-3.25%)
Jan 10, 2024 11.10 11.26 11.10 11.26 229,942 +0.13(+1.18%)
Jan 09, 2024 11.09 11.23 11.08 11.13 343,899 +0.01(+0.08%)
Jan 08, 2024 11.10 11.24 11.08 11.12 392,148 -0.04(-0.34%)
Jan 05, 2024 11.19 11.22 11.05 11.16 505,490 -0.01(-0.08%)
Jan 04, 2024 10.74 11.21 10.74 11.16 937,310 +0.48(+4.53%)
Jan 03, 2024 10.87 10.89 10.67 10.68 1,433,396 -0.21(-1.94%)
Jan 02, 2024 10.80 10.94 10.76 10.89 393,419 +0.06(+0.52%)
Dec 29, 2023 11.01 11.01 10.82 10.84 516,339 -0.10(-0.94%)
Dec 28, 2023 10.85 10.96 10.85 10.94 410,127 +0.08(+0.69%)
Dec 27, 2023 10.83 10.99 10.78 10.86 363,938 +0.02(+0.17%)
Dec 26, 2023 10.78 10.90 10.78 10.85 395,428 +0.04(+0.35%)
Dec 22, 2023 10.85 10.92 10.79 10.81 271,776 +0.01(+0.09%)
Dec 21, 2023 10.87 10.87 10.69 10.80 485,134 -0.06(-0.52%)
Dec 20, 2023 10.91 11.05 10.85 10.85 397,214 -0.11(-1.03%)
Dec 19, 2023 10.89 11.01 10.87 10.97 468,362 +0.10(+0.95%)
Dec 18, 2023 11.00 11.00 10.81 10.86 790,744 -0.13(-1.20%)
Dec 15, 2023 11.20 11.20 10.95 11.00 1,381,459 -0.16(-1.43%)
Dec 14, 2023 11.17 11.30 11.11 11.16 838,821 +0.06(+0.51%)
Dec 13, 2023 11.05 11.12 10.83 11.10 737,045 +0.10(+0.89%)
Dec 12, 2023 10.99 11.00 10.89 11.00 538,661 +0.10(+0.90%)
Dec 11, 2023 10.98 11.04 10.88 10.90 712,819 +0.05(+0.49%)
Dec 08, 2023 10.82 10.89 10.81 10.85 359,323 -0.01(-0.08%)
Dec 07, 2023 10.71 10.86 10.66 10.86 319,531 +0.17(+1.59%)
Dec 06, 2023 10.73 10.79 10.62 10.69 290,989 -0.03(-0.25%)
Dec 05, 2023 10.70 10.72 10.61 10.71 251,613 +0.03(+0.25%)
Dec 04, 2023 10.75 10.81 10.66 10.69 371,086 -0.07(-0.67%)
Dec 01, 2023 10.66 10.76 10.59 10.76 415,683 +0.12(+1.09%)
Nov 30, 2023 10.64 10.66 10.60 10.64 252,939 +0.04(+0.34%)
Nov 29, 2023 10.69 10.70 10.59 10.61 281,106 -0.03(-0.25%)
Nov 28, 2023 10.65 10.66 10.58 10.63 319,294 +0.01(+0.08%)
Nov 27, 2023 10.61 10.65 10.59 10.62 239,735 +0.02(+0.17%)
Nov 24, 2023 10.62 10.67 10.60 10.61 181,292 +0.04(+0.42%)
Nov 22, 2023 10.58 10.64 10.54 10.56 234,729 +0.05(+0.51%)
Nov 21, 2023 10.55 10.63 10.51 10.51 502,057 -0.04(-0.42%)
Nov 20, 2023 10.40 10.56 10.39 10.55 334,493 +0.19(+1.81%)
Nov 17, 2023 10.33 10.41 10.30 10.37 277,986 +0.10(+0.96%)
Nov 16, 2023 10.20 10.29 10.20 10.27 184,448 +0.03(+0.26%)
Nov 15, 2023 10.23 10.29 10.23 10.24 319,204 +0.04(+0.44%)
Nov 14, 2023 10.19 10.29 10.17 10.20 477,545 +0.18(+1.79%)
Nov 13, 2023 10.08 10.13 9.990 10.02 337,023 -0.12(-1.15%)
Nov 10, 2023 10.04 10.18 10.03 10.13 348,386 +0.22(+2.26%)
Nov 09, 2023 10.04 10.13 9.901 9.910 392,230 -0.13(-1.34%)
Nov 08, 2023 10.14 10.14 10.03 10.04 199,108 -0.04(-0.36%)
Nov 07, 2023 10.20 10.20 10.07 10.08 234,285 -0.08(-0.79%)
Nov 06, 2023 10.27 10.27 10.11 10.16 338,301 +0.00(+0.00%)
Nov 03, 2023 10.11 10.24 10.03 10.16 388,312 +0.14(+1.43%)
Nov 02, 2023 9.838 10.03 9.793 10.02 355,858 +0.48(+5.07%)
Nov 01, 2023 9.444 9.588 9.418 9.534 346,897 +0.14(+1.52%)
Oct 31, 2023 9.400 9.525 9.337 9.391 306,237 +0.03(+0.29%)
Oct 30, 2023 9.310 9.427 9.297 9.364 270,457 +0.09(+0.96%)
Oct 27, 2023 9.301 9.373 9.248 9.275 180,395 -0.03(-0.29%)
Oct 26, 2023 9.301 9.436 9.297 9.301 178,554 +0.01(+0.10%)
Oct 25, 2023 9.489 9.525 9.283 9.292 321,085 -0.14(-1.52%)
Oct 24, 2023 9.543 9.632 9.400 9.436 236,649 -0.07(-0.75%)
Oct 23, 2023 9.588 9.641 9.489 9.507 228,425 -0.13(-1.30%)
Oct 20, 2023 9.605 9.695 9.489 9.632 161,418 +0.04(+0.47%)
Oct 19, 2023 9.749 9.802 9.588 9.588 193,064 -0.07(-0.74%)
Oct 18, 2023 9.740 9.829 9.659 9.659 182,599 -0.10(-1.01%)
Oct 17, 2023 9.775 9.829 9.715 9.757 148,963 -0.01(-0.09%)
Oct 16, 2023 9.543 9.793 9.579 9.766 207,318 +0.29(+3.02%)
Oct 13, 2023 9.588 9.655 9.480 9.480 166,736 -0.05(-0.56%)
Oct 12, 2023 9.731 9.757 9.467 9.534 451,920 -0.19(-1.93%)
Oct 11, 2023 10.03 10.05 9.676 9.722 483,590 -0.28(-2.77%)
Oct 10, 2023 9.945 10.10 9.918 9.999 234,808 +0.10(+0.99%)
Oct 09, 2023 9.838 10.02 9.838 9.901 196,599 +0.02(+0.18%)
Oct 06, 2023 9.713 9.954 9.713 9.883 234,901 +0.13(+1.28%)
Oct 05, 2023 9.847 9.856 9.722 9.757 190,866 -0.09(-0.91%)
Oct 04, 2023 9.927 9.963 9.749 9.847 411,126 -0.10(-0.99%)
Oct 03, 2023 9.945 9.990 9.749 9.945 492,987 -0.04(-0.45%)
Oct 02, 2023 10.51 10.51 9.927 9.990 981,352 -0.51(-4.86%)
Sep 29, 2023 10.72 10.73 10.46 10.50 754,096 -0.14(-1.34%)
Sep 28, 2023 10.51 10.71 10.51 10.64 332,952 +0.13(+1.19%)
Sep 27, 2023 10.45 10.66 10.45 10.52 298,468 +0.07(+0.69%)
Sep 26, 2023 10.64 10.65 10.42 10.45 229,892 -0.21(-2.01%)
Sep 25, 2023 10.71 10.70 10.64 10.66 234,545 -0.04(-0.42%)
Sep 22, 2023 10.72 10.80 10.70 10.71 185,868 -0.01(-0.08%)
Sep 21, 2023 10.74 10.77 10.70 10.71 205,417 -0.11(-0.99%)
Sep 20, 2023 10.92 10.95 10.80 10.82 255,117 -0.04(-0.41%)
Sep 19, 2023 10.82 10.90 10.82 10.87 286,952 +0.04(+0.41%)
Sep 18, 2023 10.91 10.91 10.81 10.82 389,230 -0.04(-0.41%)
Sep 15, 2023 10.84 10.92 10.82 10.87 403,321 +0.03(+0.25%)
Sep 14, 2023 10.82 10.94 10.81 10.84 473,806 +0.06(+0.58%)
Sep 13, 2023 10.80 10.86 10.71 10.78 766,388 +0.02(+0.16%)
Sep 12, 2023 10.74 10.85 10.69 10.76 778,531 +0.03(+0.32%)
Sep 11, 2023 10.70 10.73 10.63 10.73 600,373 +0.11(+1.06%)
Sep 08, 2023 10.61 10.65 10.56 10.61 499,187 +0.05(+0.49%)
Sep 07, 2023 10.53 10.69 10.50 10.56 518,067 -0.04(-0.41%)
Sep 06, 2023 10.77 10.83 10.56 10.60 584,372 -0.14(-1.28%)
Sep 05, 2023 10.83 10.85 10.74 10.74 299,154 -0.05(-0.48%)
Sep 01, 2023 10.75 10.81 10.66 10.79 432,449 +0.15(+1.38%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.