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

Blackrock Cptl Invt (NQ: BKCC )

3.680 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 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, 2019 3.372 3.411 3.356 3.405 565,218 +0.03(+0.98%)
Jan 30, 2019 3.339 3.411 3.339 3.372 549,398 +0.03(+0.99%)
Jan 29, 2019 3.328 3.356 3.328 3.339 367,559 +0.02(+0.50%)
Jan 28, 2019 3.334 3.345 3.323 3.323 439,960 -0.02(-0.50%)
Jan 25, 2019 3.367 3.378 3.323 3.339 616,379 -0.02(-0.49%)
Jan 24, 2019 3.361 3.394 3.356 3.356 301,424 -0.01(-0.16%)
Jan 23, 2019 3.372 3.389 3.356 3.361 365,593 -0.01(-0.16%)
Jan 22, 2019 3.389 3.422 3.350 3.367 570,719 -0.02(-0.65%)
Jan 18, 2019 3.428 3.450 3.378 3.389 466,542 -0.03(-0.97%)
Jan 17, 2019 3.361 3.439 3.350 3.422 1,005,172 +0.03(+0.98%)
Jan 16, 2019 3.345 3.400 3.328 3.389 703,223 -0.01(-0.32%)
Jan 15, 2019 3.350 3.416 3.334 3.400 795,216 +0.06(+1.65%)
Jan 14, 2019 3.334 3.372 3.323 3.345 533,206 +0.01(+0.33%)
Jan 11, 2019 3.356 3.367 3.328 3.334 364,174 -0.03(-0.82%)
Jan 10, 2019 3.345 3.389 3.328 3.361 570,846 +0.01(+0.16%)
Jan 09, 2019 3.295 3.367 3.251 3.356 1,546,979 +0.07(+2.18%)
Jan 08, 2019 3.185 3.290 3.163 3.284 1,276,136 +0.13(+4.02%)
Jan 07, 2019 3.124 3.168 3.085 3.157 572,739 +0.07(+2.14%)
Jan 04, 2019 3.019 3.107 3.019 3.091 503,503 +0.10(+3.51%)
Jan 03, 2019 3.019 3.047 2.980 2.986 379,582 -0.04(-1.28%)
Jan 02, 2019 2.925 3.052 2.903 3.025 586,359 +0.10(+3.59%)
Dec 31, 2018 2.997 3.025 2.903 2.920 1,234,388 -0.10(-3.47%)
Dec 28, 2018 2.920 3.030 2.920 3.025 1,502,899 +0.12(+3.98%)
Dec 27, 2018 2.865 2.939 2.843 2.909 1,289,364 +0.02(+0.57%)
Dec 26, 2018 2.876 2.914 2.851 2.892 1,037,881 +0.01(+0.38%)
Dec 24, 2018 2.815 2.925 2.798 2.881 795,023 +0.05(+1.75%)
Dec 21, 2018 2.842 2.892 2.793 2.831 2,129,968 -0.01(-0.19%)
Dec 20, 2018 2.931 2.969 2.831 2.837 1,030,657 -0.12(-4.10%)
Dec 19, 2018 2.865 3.003 2.848 2.958 1,242,475 +0.07(+2.49%)
Dec 18, 2018 2.947 3.008 2.842 2.887 1,743,628 -0.06(-2.06%)
Dec 17, 2018 3.074 3.074 2.925 2.947 1,390,320 -0.09(-2.91%)
Dec 14, 2018 3.057 3.078 3.020 3.036 836,198 -0.04(-1.22%)
Dec 13, 2018 3.062 3.105 3.041 3.073 745,358 +0.03(+0.88%)
Dec 12, 2018 3.062 3.089 3.046 3.046 608,118 -0.01(-0.35%)
Dec 11, 2018 3.137 3.137 3.046 3.057 684,014 -0.05(-1.55%)
Dec 10, 2018 3.100 3.110 3.057 3.105 578,086 +0.02(+0.52%)
Dec 07, 2018 3.100 3.116 3.084 3.089 569,940 +0.00(+0.00%)
Dec 06, 2018 3.105 3.108 3.046 3.089 571,006 -0.02(-0.69%)
Dec 04, 2018 3.137 3.169 3.100 3.110 859,400 -0.04(-1.19%)
Dec 03, 2018 3.153 3.169 3.132 3.148 286,914 +0.02(+0.51%)
Nov 30, 2018 3.153 3.169 3.126 3.132 327,818 -0.02(-0.51%)
Nov 29, 2018 3.175 3.185 3.143 3.148 396,379 -0.03(-0.84%)
Nov 28, 2018 3.169 3.191 3.148 3.175 331,392 +0.02(+0.68%)
Nov 27, 2018 3.148 3.175 3.148 3.153 317,141 +0.02(+0.51%)
Nov 26, 2018 3.185 3.207 3.132 3.137 549,812 -0.03(-1.01%)
Nov 23, 2018 3.164 3.175 3.132 3.169 227,152 +0.00(+0.00%)
Nov 21, 2018 3.169 3.169 3.169 0 +0.02(+0.68%)
Nov 20, 2018 3.185 3.186 3.137 3.148 575,289 -0.05(-1.67%)
Nov 19, 2018 3.169 3.212 3.148 3.201 522,954 +0.04(+1.18%)
Nov 16, 2018 3.153 3.191 3.153 3.164 343,722 +0.01(+0.34%)
Nov 15, 2018 3.196 3.196 3.153 3.153 275,689 -0.05(-1.50%)
Nov 14, 2018 3.212 3.233 3.185 3.201 488,827 -0.01(-0.33%)
Nov 13, 2018 3.207 3.244 3.191 3.212 435,560 +0.01(+0.17%)
Nov 12, 2018 3.244 3.252 3.207 3.207 441,802 -0.02(-0.66%)
Nov 09, 2018 3.217 3.239 3.196 3.228 450,189 +0.01(+0.33%)
Nov 08, 2018 3.223 3.249 3.207 3.217 473,867 -0.01(-0.17%)
Nov 07, 2018 3.228 3.298 3.217 3.223 497,110 -0.02(-0.49%)
Nov 06, 2018 3.169 3.247 3.169 3.239 564,755 +0.07(+2.19%)
Nov 05, 2018 3.191 3.207 3.126 3.169 760,845 -0.07(-2.15%)
Nov 02, 2018 3.260 3.287 3.228 3.239 904,120 +0.00(+0.00%)
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.