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 )

10.86 +0.08 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2024 10.20 10.20 10.06 10.08 370,110 -0.08(-0.79%)
Apr 29, 2024 10.09 10.18 10.05 10.16 405,130 +0.07(+0.69%)
Apr 26, 2024 9.920 10.09 9.920 10.09 327,469 +0.16(+1.61%)
Apr 25, 2024 10.02 10.05 9.910 9.930 351,589 -0.09(-0.90%)
Apr 24, 2024 10.00 10.06 9.910 10.02 859,898 -0.01(-0.10%)
Apr 23, 2024 10.10 10.20 10.02 10.03 786,623 -0.10(-0.99%)
Apr 22, 2024 10.21 10.22 10.08 10.13 426,979 -0.09(-0.88%)
Apr 19, 2024 10.17 10.27 10.17 10.22 327,430 +0.03(+0.29%)
Apr 18, 2024 10.17 10.22 10.11 10.19 289,686 +0.05(+0.49%)
Apr 17, 2024 10.08 10.18 10.07 10.14 306,989 +0.06(+0.60%)
Apr 16, 2024 10.10 10.14 10.02 10.08 295,103 -0.02(-0.20%)
Apr 15, 2024 10.10 10.22 10.05 10.10 415,679 +0.01(+0.10%)
Apr 12, 2024 10.28 10.30 10.06 10.09 268,611 -0.17(-1.66%)
Apr 11, 2024 10.14 10.26 10.12 10.26 500,952 +0.11(+1.08%)
Apr 10, 2024 10.12 10.22 10.07 10.15 403,719 -0.01(-0.10%)
Apr 09, 2024 10.12 10.18 10.11 10.16 294,045 +0.04(+0.40%)
Apr 08, 2024 10.14 10.18 10.05 10.12 358,636 -0.02(-0.20%)
Apr 05, 2024 10.06 10.14 10.01 10.14 311,969 +0.08(+0.80%)
Apr 04, 2024 10.12 10.15 10.02 10.06 497,296 -0.04(-0.40%)
Apr 03, 2024 10.11 10.16 10.06 10.10 389,915 +0.00(+0.00%)
Apr 02, 2024 10.18 10.22 10.07 10.10 589,344 -0.08(-0.79%)
Apr 01, 2024 10.48 10.48 10.15 10.18 700,968 -0.25(-2.40%)
Mar 28, 2024 10.46 10.46 10.26 10.43 1,219,566 +0.05(+0.48%)
Mar 27, 2024 10.27 10.41 10.25 10.38 947,687 +0.13(+1.27%)
Mar 26, 2024 10.16 10.26 10.10 10.25 884,304 +0.12(+1.18%)
Mar 25, 2024 9.980 10.17 9.920 10.13 759,538 +0.23(+2.32%)
Mar 22, 2024 10.15 10.15 9.900 9.900 1,235,696 -0.27(-2.65%)
Mar 21, 2024 10.16 10.36 10.16 10.17 1,457,452 -0.02(-0.20%)
Mar 20, 2024 10.08 10.21 9.980 10.19 855,694 +0.09(+0.89%)
Mar 19, 2024 10.03 10.12 9.920 10.10 735,058 +0.02(+0.20%)
Mar 18, 2024 10.15 10.17 10.06 10.08 361,970 -0.07(-0.69%)
Mar 15, 2024 10.17 10.25 10.13 10.15 714,625 -0.02(-0.20%)
Mar 14, 2024 10.35 10.35 10.16 10.17 449,801 -0.17(-1.64%)
Mar 13, 2024 10.43 10.46 10.34 10.34 587,338 -0.08(-0.77%)
Mar 12, 2024 10.42 10.44 10.34 10.42 739,137 +0.06(+0.56%)
Mar 11, 2024 10.27 10.44 10.25 10.36 622,195 +0.17(+1.71%)
Mar 08, 2024 10.22 10.25 10.13 10.19 523,091 +0.05(+0.48%)
Mar 07, 2024 10.15 10.22 10.07 10.14 463,342 +0.02(+0.19%)
Mar 06, 2024 10.17 10.22 10.05 10.12 775,487 -0.10(-0.95%)
Mar 05, 2024 10.20 10.28 10.20 10.22 404,349 +0.04(+0.38%)
Mar 04, 2024 10.16 10.28 10.08 10.18 503,689 -0.04(-0.38%)
Mar 01, 2024 10.18 10.29 10.02 10.22 1,340,372 -0.16(-1.59%)
Feb 29, 2024 10.63 10.65 10.32 10.38 1,094,542 -0.43(-3.94%)
Feb 28, 2024 10.89 10.89 10.77 10.81 229,223 -0.10(-0.89%)
Feb 27, 2024 10.78 10.90 10.72 10.90 347,680 +0.14(+1.26%)
Feb 26, 2024 10.88 10.88 10.75 10.77 306,323 -0.08(-0.71%)
Feb 23, 2024 10.89 10.90 10.81 10.85 251,951 +0.00(+0.00%)
Feb 22, 2024 10.87 10.88 10.77 10.85 254,601 +0.00(+0.00%)
Feb 21, 2024 10.95 10.95 10.81 10.85 279,720 -0.05(-0.44%)
Feb 20, 2024 10.82 10.90 10.77 10.89 234,538 +0.08(+0.72%)
Feb 16, 2024 10.87 10.89 10.76 10.82 194,636 -0.05(-0.45%)
Feb 15, 2024 10.77 10.88 10.77 10.87 232,296 +0.14(+1.26%)
Feb 14, 2024 10.77 10.85 10.65 10.73 191,298 +0.04(+0.36%)
Feb 13, 2024 10.80 10.82 10.65 10.69 411,342 -0.18(-1.69%)
Feb 12, 2024 10.76 10.91 10.74 10.88 260,274 +0.15(+1.44%)
Feb 09, 2024 10.78 10.78 10.60 10.72 357,805 +0.00(+0.00%)
Feb 08, 2024 10.71 10.79 10.68 10.72 229,625 +0.03(+0.27%)
Feb 07, 2024 10.69 10.77 10.57 10.69 354,116 +0.00(+0.00%)
Feb 06, 2024 10.73 10.73 10.63 10.69 328,282 -0.07(-0.63%)
Feb 05, 2024 10.87 10.88 10.62 10.76 397,478 -0.13(-1.16%)
Feb 02, 2024 10.95 11.05 10.87 10.88 352,623 -0.13(-1.14%)
Feb 01, 2024 11.15 11.21 10.87 11.01 523,182 -0.11(-0.96%)
Jan 31, 2024 11.21 11.23 11.11 11.12 295,396 -0.13(-1.12%)
Jan 30, 2024 11.23 11.30 11.19 11.24 221,408 +0.00(+0.00%)
Jan 29, 2024 11.37 11.38 11.16 11.24 240,326 -0.12(-1.02%)
Jan 26, 2024 11.33 11.40 11.31 11.36 319,896 +0.02(+0.17%)
Jan 25, 2024 11.28 11.36 11.23 11.34 221,487 +0.08(+0.69%)
Jan 24, 2024 11.33 11.36 11.25 11.26 234,145 +0.01(+0.09%)
Jan 23, 2024 11.29 11.34 11.19 11.25 218,666 -0.02(-0.17%)
Jan 22, 2024 11.20 11.29 11.20 11.27 206,625 +0.07(+0.61%)
Jan 19, 2024 11.19 11.24 11.07 11.20 189,819 +0.03(+0.26%)
Jan 18, 2024 11.19 11.21 11.06 11.18 173,386 -0.01(-0.09%)
Jan 17, 2024 11.00 11.19 11.00 11.19 334,592 +0.14(+1.23%)
Jan 16, 2024 11.23 11.27 11.02 11.05 545,120 -0.21(-1.89%)
Jan 12, 2024 11.19 11.30 11.19 11.26 243,854 +0.03(+0.26%)
Jan 11, 2024 11.61 11.61 11.17 11.23 740,909 -0.38(-3.25%)
Jan 10, 2024 11.45 11.61 11.45 11.61 222,962 +0.14(+1.18%)
Jan 09, 2024 11.44 11.58 11.43 11.48 333,459 +0.01(+0.08%)
Jan 08, 2024 11.45 11.59 11.43 11.47 380,244 -0.04(-0.34%)
Jan 05, 2024 11.54 11.57 11.40 11.50 490,144 -0.01(-0.08%)
Jan 04, 2024 11.08 11.56 11.08 11.51 908,856 +0.50(+4.53%)
Jan 03, 2024 11.21 11.23 11.00 11.02 1,389,882 -0.22(-1.94%)
Jan 02, 2024 11.14 11.28 11.10 11.23 381,476 +0.06(+0.52%)
Dec 29, 2023 11.35 11.36 11.16 11.18 500,665 -0.11(-0.94%)
Dec 28, 2023 11.19 11.30 11.19 11.28 397,677 +0.08(+0.69%)
Dec 27, 2023 11.17 11.33 11.12 11.20 352,890 +0.02(+0.17%)
Dec 26, 2023 11.12 11.24 11.12 11.19 383,424 +0.04(+0.35%)
Dec 22, 2023 11.19 11.27 11.13 11.15 263,526 +0.01(+0.09%)
Dec 21, 2023 11.21 11.21 11.02 11.14 470,407 -0.06(-0.52%)
Dec 20, 2023 11.25 11.40 11.19 11.19 385,156 -0.12(-1.03%)
Dec 19, 2023 11.23 11.35 11.21 11.31 454,144 +0.11(+0.95%)
Dec 18, 2023 11.34 11.34 11.15 11.20 766,739 -0.14(-1.20%)
Dec 15, 2023 11.55 11.55 11.29 11.34 1,339,521 -0.16(-1.43%)
Dec 14, 2023 11.52 11.65 11.46 11.50 813,356 +0.06(+0.51%)
Dec 13, 2023 11.39 11.46 11.17 11.45 714,671 +0.10(+0.89%)
Dec 12, 2023 11.34 11.35 11.23 11.35 522,309 +0.10(+0.90%)
Dec 11, 2023 11.33 11.38 11.23 11.24 691,180 +0.06(+0.50%)
Dec 08, 2023 11.16 11.23 11.15 11.19 348,415 -0.01(-0.08%)
Dec 07, 2023 11.04 11.20 10.99 11.20 309,831 +0.18(+1.59%)
Dec 06, 2023 11.07 11.12 10.95 11.02 282,156 -0.03(-0.25%)
Dec 05, 2023 11.03 11.06 10.94 11.05 243,974 +0.03(+0.25%)
Dec 04, 2023 11.09 11.15 10.99 11.02 359,821 -0.07(-0.67%)
Dec 01, 2023 10.99 11.10 10.92 11.10 403,064 +0.12(+1.09%)
Nov 30, 2023 10.98 10.99 10.93 10.98 245,260 +0.04(+0.34%)
Nov 29, 2023 11.02 11.03 10.92 10.94 272,573 -0.03(-0.25%)
Nov 28, 2023 10.99 10.99 10.91 10.97 309,602 +0.01(+0.08%)
Nov 27, 2023 10.94 10.98 10.92 10.96 232,457 +0.02(+0.17%)
Nov 24, 2023 10.95 11.00 10.93 10.94 175,789 +0.05(+0.42%)
Nov 22, 2023 10.91 10.98 10.87 10.89 227,603 +0.06(+0.51%)
Nov 21, 2023 10.88 10.97 10.84 10.84 486,816 -0.05(-0.42%)
Nov 20, 2023 10.73 10.89 10.72 10.88 324,339 +0.19(+1.81%)
Nov 17, 2023 10.65 10.74 10.62 10.69 269,547 +0.10(+0.96%)
Nov 16, 2023 10.52 10.61 10.52 10.59 178,849 +0.03(+0.26%)
Nov 15, 2023 10.55 10.62 10.55 10.56 309,514 +0.05(+0.44%)
Nov 14, 2023 10.51 10.62 10.49 10.51 463,048 +0.18(+1.79%)
Nov 13, 2023 10.39 10.45 10.30 10.33 326,792 -0.12(-1.15%)
Nov 10, 2023 10.36 10.50 10.35 10.45 337,810 +0.23(+2.26%)
Nov 09, 2023 10.36 10.45 10.21 10.22 380,323 -0.14(-1.34%)
Nov 08, 2023 10.46 10.46 10.34 10.36 193,064 -0.04(-0.35%)
Nov 07, 2023 10.51 10.51 10.39 10.39 227,173 -0.08(-0.79%)
Nov 06, 2023 10.59 10.59 10.42 10.48 328,031 +0.00(+0.00%)
Nov 03, 2023 10.42 10.56 10.35 10.48 376,524 +0.15(+1.43%)
Nov 02, 2023 10.15 10.34 10.10 10.33 345,055 +0.50(+5.07%)
Nov 01, 2023 9.740 9.888 9.712 9.832 336,367 +0.15(+1.52%)
Oct 31, 2023 9.694 9.823 9.629 9.685 296,941 +0.03(+0.29%)
Oct 30, 2023 9.602 9.722 9.588 9.657 262,247 +0.09(+0.96%)
Oct 27, 2023 9.593 9.666 9.537 9.565 174,919 -0.03(-0.29%)
Oct 26, 2023 9.593 9.731 9.588 9.593 173,133 +0.01(+0.10%)
Oct 25, 2023 9.786 9.823 9.574 9.583 311,337 -0.15(-1.52%)
Oct 24, 2023 9.842 9.934 9.694 9.731 229,465 -0.07(-0.75%)
Oct 23, 2023 9.888 9.943 9.786 9.805 221,491 -0.13(-1.30%)
Oct 20, 2023 9.906 9.998 9.786 9.934 156,517 +0.05(+0.47%)
Oct 19, 2023 10.05 10.11 9.888 9.888 187,203 -0.07(-0.74%)
Oct 18, 2023 10.04 10.14 9.961 9.961 177,056 -0.10(-1.01%)
Oct 17, 2023 10.08 10.14 10.02 10.06 144,441 -0.01(-0.09%)
Oct 16, 2023 9.842 10.10 9.878 10.07 201,025 +0.30(+3.02%)
Oct 13, 2023 9.888 9.957 9.777 9.777 161,675 -0.06(-0.56%)
Oct 12, 2023 10.04 10.06 9.763 9.832 438,201 -0.19(-1.93%)
Oct 11, 2023 10.35 10.37 9.979 10.03 468,910 -0.29(-2.77%)
Oct 10, 2023 10.26 10.42 10.23 10.31 227,680 +0.10(+0.99%)
Oct 09, 2023 10.15 10.33 10.15 10.21 190,631 +0.02(+0.18%)
Oct 06, 2023 10.02 10.27 10.02 10.19 227,770 +0.13(+1.28%)
Oct 05, 2023 10.16 10.16 10.03 10.06 185,072 -0.09(-0.91%)
Oct 04, 2023 10.24 10.28 10.05 10.16 398,646 -0.10(-0.99%)
Oct 03, 2023 10.26 10.30 10.05 10.26 478,021 -0.05(-0.45%)
Oct 02, 2023 10.84 10.84 10.24 10.30 951,561 -0.53(-4.85%)
Sep 29, 2023 11.06 11.07 10.79 10.83 731,204 -0.15(-1.34%)
Sep 28, 2023 10.84 11.04 10.84 10.98 322,845 +0.13(+1.19%)
Sep 27, 2023 10.77 10.99 10.77 10.85 289,408 +0.07(+0.69%)
Sep 26, 2023 10.98 10.99 10.75 10.77 222,913 -0.22(-2.01%)
Sep 25, 2023 11.04 11.03 10.97 10.99 227,424 -0.05(-0.42%)
Sep 22, 2023 11.06 11.14 11.03 11.04 180,226 -0.01(-0.08%)
Sep 21, 2023 11.08 11.11 11.03 11.05 199,181 -0.11(-0.99%)
Sep 20, 2023 11.26 11.29 11.14 11.16 247,372 -0.05(-0.41%)
Sep 19, 2023 11.16 11.24 11.16 11.21 278,241 +0.05(+0.41%)
Sep 18, 2023 11.25 11.25 11.15 11.16 377,414 -0.05(-0.41%)
Sep 15, 2023 11.18 11.26 11.16 11.21 391,077 +0.03(+0.25%)
Sep 14, 2023 11.16 11.28 11.15 11.18 459,422 +0.06(+0.58%)
Sep 13, 2023 11.14 11.20 11.04 11.11 743,123 +0.02(+0.16%)
Sep 12, 2023 11.08 11.19 11.02 11.10 754,897 +0.04(+0.32%)
Sep 11, 2023 11.03 11.07 10.96 11.06 582,147 +0.12(+1.06%)
Sep 08, 2023 10.95 10.98 10.89 10.95 484,033 +0.05(+0.49%)
Sep 07, 2023 10.86 11.03 10.83 10.89 502,340 -0.04(-0.41%)
Sep 06, 2023 11.11 11.17 10.89 10.94 566,632 -0.14(-1.29%)
Sep 05, 2023 11.17 11.19 11.08 11.08 290,073 -0.05(-0.48%)
Sep 01, 2023 11.09 11.15 10.99 11.13 419,321 +0.15(+1.38%)
Aug 31, 2023 10.99 11.03 10.94 10.98 190,848 +0.02(+0.16%)
Aug 30, 2023 10.99 11.04 10.95 10.96 200,002 +0.02(+0.16%)
Aug 29, 2023 10.95 11.02 10.91 10.95 283,272 +0.03(+0.24%)
Aug 28, 2023 10.84 10.95 10.83 10.92 169,349 +0.11(+0.99%)
Aug 25, 2023 10.86 10.90 10.75 10.81 142,504 +0.03(+0.25%)
Aug 24, 2023 10.92 10.95 10.76 10.79 235,046 -0.12(-1.06%)
Aug 23, 2023 10.77 10.91 10.73 10.90 204,135 +0.19(+1.74%)
Aug 22, 2023 10.91 10.91 10.71 10.71 144,067 -0.14(-1.31%)
Aug 21, 2023 10.88 10.90 10.78 10.86 156,718 -0.03(-0.25%)
Aug 18, 2023 10.75 10.94 10.71 10.88 138,855 +0.13(+1.24%)
Aug 17, 2023 10.90 10.91 10.75 10.75 198,582 -0.12(-1.06%)
Aug 16, 2023 11.03 11.04 10.86 10.87 241,155 -0.14(-1.29%)
Aug 15, 2023 11.09 11.13 10.99 11.01 175,641 -0.15(-1.35%)
Aug 14, 2023 11.23 11.23 11.11 11.16 208,707 -0.04(-0.32%)
Aug 11, 2023 11.19 11.25 11.18 11.19 198,269 +0.03(+0.24%)
Aug 10, 2023 11.27 11.36 11.12 11.17 239,143 -0.10(-0.87%)
Aug 09, 2023 11.30 11.41 11.23 11.27 213,100 -0.04(-0.39%)
Aug 08, 2023 11.30 11.33 11.17 11.31 224,838 -0.01(-0.08%)
Aug 07, 2023 11.57 11.57 11.28 11.32 418,950 -0.15(-1.32%)
Aug 04, 2023 11.01 11.53 11.01 11.47 501,250 +0.52(+4.71%)
Aug 03, 2023 10.82 11.00 10.64 10.95 473,670 +0.22(+2.07%)
Aug 02, 2023 10.72 10.77 10.63 10.73 248,053 +0.02(+0.17%)
Aug 01, 2023 10.77 10.78 10.65 10.71 214,753 -0.04(-0.33%)
Jul 31, 2023 10.86 10.87 10.73 10.75 280,158 +0.03(+0.25%)
Jul 28, 2023 10.63 10.75 10.55 10.72 200,299 +0.15(+1.43%)
Jul 27, 2023 10.62 10.71 10.56 10.57 216,055 -0.04(-0.34%)
Jul 26, 2023 10.46 10.65 10.46 10.61 139,117 +0.16(+1.53%)
Jul 25, 2023 10.52 10.54 10.42 10.45 310,432 -0.04(-0.42%)
Jul 24, 2023 10.40 10.54 10.40 10.49 229,119 +0.12(+1.20%)
Jul 21, 2023 10.43 10.43 10.30 10.37 203,486 +0.03(+0.26%)
Jul 20, 2023 10.44 10.49 10.28 10.34 154,718 -0.12(-1.11%)
Jul 19, 2023 10.48 10.54 10.45 10.46 261,919 +0.04(+0.34%)
Jul 18, 2023 10.19 10.45 10.19 10.42 305,240 +0.25(+2.45%)
Jul 17, 2023 10.12 10.27 10.04 10.17 314,080 +0.08(+0.79%)
Jul 14, 2023 10.04 10.14 9.967 10.09 221,806 +0.07(+0.71%)
Jul 13, 2023 10.06 10.12 9.980 10.02 353,248 -0.02(-0.18%)
Jul 12, 2023 10.03 10.08 9.993 10.04 233,468 +0.03(+0.27%)
Jul 11, 2023 9.984 10.05 9.975 10.01 301,543 +0.00(+0.00%)
Jul 10, 2023 9.993 10.04 9.967 10.01 231,263 +0.06(+0.63%)
Jul 07, 2023 9.860 10.03 9.851 9.949 409,278 +0.12(+1.27%)
Jul 06, 2023 9.833 9.851 9.708 9.824 267,318 -0.04(-0.36%)
Jul 05, 2023 9.771 9.878 9.713 9.860 161,384 +0.07(+0.73%)
Jul 03, 2023 9.700 9.833 9.700 9.789 147,174 +0.08(+0.82%)
Jun 30, 2023 9.895 9.935 9.704 9.708 399,977 -0.08(-0.82%)
Jun 29, 2023 9.530 9.789 9.530 9.789 237,047 +0.22(+2.33%)
Jun 28, 2023 9.441 9.584 9.441 9.566 203,634 +0.10(+1.03%)
Jun 27, 2023 9.459 9.522 9.433 9.468 245,670 +0.01(+0.09%)
Jun 26, 2023 9.415 9.477 9.387 9.459 160,338 +0.06(+0.66%)
Jun 23, 2023 9.477 9.530 9.397 9.397 220,456 -0.16(-1.68%)
Jun 22, 2023 9.682 9.691 9.539 9.557 177,045 -0.13(-1.38%)
Jun 21, 2023 9.771 9.784 9.691 9.691 172,617 -0.09(-0.91%)
Jun 20, 2023 9.753 9.851 9.709 9.780 228,074 +0.01(+0.09%)
Jun 16, 2023 9.878 9.949 9.744 9.771 688,474 -0.14(-1.44%)
Jun 15, 2023 9.797 9.958 9.789 9.913 345,762 +0.93(+10.30%)
May 08, 2023 8.953 9.005 8.876 8.988 317,345 +0.08(+0.87%)
May 05, 2023 8.678 8.953 8.669 8.910 371,134 +0.33(+3.81%)
May 04, 2023 8.437 8.705 8.437 8.583 447,778 +0.15(+1.73%)
May 03, 2023 8.445 8.566 8.437 8.437 190,475 +0.03(+0.41%)
May 02, 2023 8.531 8.531 8.273 8.402 347,747 -0.17(-2.01%)
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.