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 )

8.460 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 18, 2024 8.490 8.560 8.375 8.480 957,613 -0.02(-0.24%)
Sep 17, 2024 8.550 8.605 8.420 8.500 1,139,277 -0.17(-1.96%)
Sep 16, 2024 8.700 8.729 8.460 8.670 1,407,419 -0.30(-3.34%)
Sep 13, 2024 9.010 9.060 8.960 8.970 1,014,078 +0.03(+0.34%)
Sep 12, 2024 9.240 9.240 8.870 8.940 1,114,349 -0.19(-2.08%)
Sep 11, 2024 9.150 9.150 9.020 9.130 477,072 +0.06(+0.66%)
Sep 10, 2024 9.150 9.150 9.055 9.070 382,784 -0.07(-0.77%)
Sep 09, 2024 9.120 9.250 9.120 9.140 398,109 +0.03(+0.33%)
Sep 06, 2024 9.210 9.230 9.040 9.110 384,084 -0.08(-0.87%)
Sep 05, 2024 9.110 9.240 9.110 9.190 304,825 +0.07(+0.77%)
Sep 04, 2024 9.130 9.182 9.100 9.120 458,938 +0.06(+0.66%)
Sep 03, 2024 9.210 9.218 9.025 9.060 525,803 -0.11(-1.20%)
Aug 30, 2024 9.040 9.210 9.040 9.170 467,027 +0.12(+1.33%)
Aug 29, 2024 9.000 9.105 8.970 9.050 413,895 +0.05(+0.56%)
Aug 28, 2024 9.000 9.009 8.890 9.000 446,831 +0.01(+0.11%)
Aug 27, 2024 8.980 9.090 8.970 8.990 636,036 +0.01(+0.11%)
Aug 26, 2024 9.150 9.200 8.935 8.980 1,020,109 -0.37(-3.96%)
Aug 23, 2024 9.150 9.550 9.138 9.350 975,804 +0.23(+2.52%)
Aug 22, 2024 9.040 9.140 9.010 9.120 341,147 +0.04(+0.44%)
Aug 21, 2024 9.050 9.100 8.995 9.080 308,602 +0.04(+0.44%)
Aug 20, 2024 9.190 9.205 8.985 9.040 349,151 -0.14(-1.53%)
Aug 19, 2024 9.080 9.180 9.020 9.180 620,846 +0.14(+1.55%)
Aug 16, 2024 8.950 9.080 8.910 9.040 389,915 +0.09(+1.01%)
Aug 15, 2024 8.830 9.050 8.780 8.950 562,921 +0.17(+1.94%)
Aug 14, 2024 8.770 8.830 8.645 8.780 504,554 +0.08(+0.92%)
Aug 13, 2024 8.750 8.760 8.590 8.700 771,471 +0.00(+0.00%)
Aug 12, 2024 9.010 9.050 8.675 8.700 889,027 -0.31(-3.44%)
Aug 09, 2024 9.160 9.160 8.950 9.010 636,144 -0.12(-1.31%)
Aug 08, 2024 9.100 9.240 8.930 9.130 832,013 +0.06(+0.66%)
Aug 07, 2024 9.650 9.710 9.060 9.070 2,221,377 -0.88(-8.84%)
Aug 06, 2024 10.05 10.12 9.840 9.950 1,058,157 -0.07(-0.70%)
Aug 05, 2024 10.03 10.09 9.710 10.02 752,329 -0.31(-3.00%)
Aug 02, 2024 10.59 10.59 10.32 10.33 426,323 -0.25(-2.36%)
Aug 01, 2024 10.57 10.60 10.54 10.58 340,011 +0.01(+0.09%)
Jul 31, 2024 10.70 10.71 10.56 10.57 304,209 -0.08(-0.75%)
Jul 30, 2024 10.75 10.81 10.58 10.65 408,781 -0.14(-1.30%)
Jul 29, 2024 10.80 10.87 10.76 10.79 216,112 -0.02(-0.19%)
Jul 26, 2024 10.80 10.83 10.72 10.81 173,548 +0.02(+0.19%)
Jul 25, 2024 10.70 10.84 10.70 10.79 210,498 +0.13(+1.22%)
Jul 24, 2024 10.76 10.78 10.66 10.66 178,746 -0.09(-0.84%)
Jul 23, 2024 10.76 10.77 10.71 10.75 185,560 -0.04(-0.37%)
Jul 22, 2024 10.73 10.86 10.72 10.79 259,200 +0.10(+0.94%)
Jul 19, 2024 10.74 10.79 10.68 10.69 186,391 -0.02(-0.19%)
Jul 18, 2024 10.85 10.86 10.71 10.71 269,016 -0.15(-1.38%)
Jul 17, 2024 10.80 10.92 10.75 10.86 428,389 +0.02(+0.18%)
Jul 16, 2024 10.90 11.03 10.84 10.84 365,117 -0.08(-0.73%)
Jul 15, 2024 11.01 11.02 10.88 10.92 185,374 -0.09(-0.82%)
Jul 12, 2024 11.00 11.05 10.94 11.01 373,465 -0.01(-0.09%)
Jul 11, 2024 11.00 11.02 10.95 11.02 289,851 +0.09(+0.82%)
Jul 10, 2024 10.84 10.93 10.83 10.93 237,172 +0.09(+0.83%)
Jul 09, 2024 10.90 10.94 10.79 10.84 249,648 -0.08(-0.73%)
Jul 08, 2024 10.97 11.04 10.91 10.92 256,907 -0.05(-0.46%)
Jul 05, 2024 10.95 11.02 10.90 10.97 204,068 +0.05(+0.46%)
Jul 03, 2024 10.96 11.04 10.90 10.92 191,665 -0.04(-0.36%)
Jul 02, 2024 10.82 10.96 10.77 10.96 292,947 +0.11(+1.01%)
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.