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 29, 2016 3.503 3.539 3.479 3.479 930,764 -0.02(-0.68%)
Jan 28, 2016 3.495 3.547 3.471 3.503 737,408 +0.02(+0.57%)
Jan 27, 2016 3.471 3.503 3.464 3.483 647,897 +0.01(+0.23%)
Jan 26, 2016 3.483 3.515 3.436 3.475 1,029,599 -0.01(-0.34%)
Jan 25, 2016 3.479 3.527 3.452 3.487 895,778 +0.00(+0.11%)
Jan 22, 2016 3.499 3.531 3.416 3.483 2,242,437 +0.04(+1.16%)
Jan 21, 2016 3.416 3.507 3.404 3.444 1,149,665 +0.02(+0.46%)
Jan 20, 2016 3.384 3.471 3.237 3.428 2,395,298 -0.00(-0.06%)
Jan 19, 2016 3.467 3.511 3.424 3.430 1,186,055 -0.02(-0.63%)
Jan 15, 2016 3.436 3.452 3.452 3.452 1,367,223 -0.08(-2.25%)
Jan 14, 2016 3.563 3.575 3.420 3.531 1,883,065 -0.03(-0.89%)
Jan 13, 2016 3.567 3.619 3.555 3.563 1,177,329 +0.00(+0.00%)
Jan 12, 2016 3.639 3.646 3.507 3.563 1,464,493 -0.04(-1.00%)
Jan 11, 2016 3.603 3.623 3.523 3.599 823,277 +0.02(+0.67%)
Jan 08, 2016 3.679 3.691 3.571 3.575 1,148,055 -0.09(-2.50%)
Jan 07, 2016 3.694 3.698 3.611 3.667 1,723,278 -0.03(-0.86%)
Jan 06, 2016 3.702 3.722 3.682 3.698 702,666 -0.04(-1.17%)
Jan 05, 2016 3.734 3.760 3.706 3.742 682,290 -0.00(-0.11%)
Jan 04, 2016 3.690 3.752 3.679 3.746 771,912 +0.00(+0.11%)
Dec 31, 2015 3.742 3.742 3.742 3.742 514,938 -0.01(-0.21%)
Dec 30, 2015 3.786 3.806 3.742 3.750 531,300 -0.06(-1.67%)
Dec 29, 2015 3.818 3.856 3.782 3.814 833,184 +0.04(+1.16%)
Dec 28, 2015 3.814 3.842 3.754 3.770 1,027,848 -0.07(-1.76%)
Dec 24, 2015 3.814 3.838 3.838 3.838 484,292 +0.04(+1.15%)
Dec 23, 2015 3.702 3.794 3.698 3.794 850,938 +0.13(+3.47%)
Dec 22, 2015 3.774 3.774 3.655 3.667 3,144,214 -0.06(-1.71%)
Dec 21, 2015 3.754 3.754 3.687 3.730 781,191 +0.03(+0.74%)
Dec 18, 2015 3.726 3.808 3.684 3.703 1,210,772 -0.04(-0.94%)
Dec 17, 2015 3.765 3.808 3.712 3.738 1,026,399 -0.05(-1.44%)
Dec 16, 2015 3.691 3.796 3.636 3.793 662,238 +0.10(+2.74%)
Dec 15, 2015 3.520 3.715 3.520 3.691 1,400,248 +0.16(+4.64%)
Dec 14, 2015 3.656 3.676 3.524 3.528 1,634,482 -0.13(-3.62%)
Dec 11, 2015 3.746 3.746 3.598 3.660 1,574,911 -0.12(-3.29%)
Dec 10, 2015 3.765 3.808 3.758 3.785 580,870 +0.01(+0.21%)
Dec 09, 2015 3.800 3.859 3.758 3.777 1,097,120 -0.05(-1.32%)
Dec 08, 2015 3.781 3.839 3.765 3.828 728,348 +0.01(+0.31%)
Dec 07, 2015 3.913 3.917 3.796 3.816 1,113,394 -0.10(-2.58%)
Dec 04, 2015 3.941 3.944 3.905 3.917 1,233,965 -0.02(-0.40%)
Dec 03, 2015 3.960 3.967 3.909 3.933 1,064,778 -0.02(-0.49%)
Dec 02, 2015 3.948 3.952 3.909 3.952 1,292,374 +0.02(+0.50%)
Dec 01, 2015 3.894 3.972 3.894 3.933 1,494,031 +0.03(+0.80%)
Nov 30, 2015 3.824 3.902 3.820 3.902 1,286,416 +0.09(+2.24%)
Nov 27, 2015 3.816 3.828 3.808 3.816 220,874 +0.00(+0.10%)
Nov 25, 2015 3.761 3.812 3.812 3.812 727,824 +0.03(+0.82%)
Nov 24, 2015 3.742 3.796 3.722 3.781 666,966 +0.04(+1.04%)
Nov 23, 2015 3.722 3.758 3.703 3.742 935,098 +0.04(+1.05%)
Nov 20, 2015 3.726 3.746 3.691 3.703 909,526 -0.03(-0.83%)
Nov 19, 2015 3.699 3.752 3.695 3.734 797,841 +0.04(+1.11%)
Nov 18, 2015 3.668 3.707 3.654 3.693 583,831 +0.05(+1.34%)
Nov 17, 2015 3.660 3.678 3.621 3.645 750,596 -0.03(-0.85%)
Nov 16, 2015 3.621 3.687 3.602 3.676 502,039 +0.07(+1.83%)
Nov 13, 2015 3.621 3.625 3.571 3.610 721,037 -0.02(-0.43%)
Nov 12, 2015 3.672 3.672 3.610 3.625 602,820 -0.05(-1.27%)
Nov 11, 2015 3.719 3.722 3.664 3.672 652,879 -0.04(-1.15%)
Nov 10, 2015 3.719 3.726 3.687 3.715 503,865 +0.00(+0.10%)
Nov 09, 2015 3.750 3.750 3.697 3.711 718,648 -0.03(-0.83%)
Nov 06, 2015 3.719 3.754 3.703 3.742 1,007,952 +0.01(+0.31%)
Nov 05, 2015 3.695 3.738 3.664 3.730 1,298,548 +0.05(+1.38%)
Nov 04, 2015 3.687 3.715 3.656 3.680 626,604 -0.02(-0.63%)
Nov 03, 2015 3.687 3.703 3.668 3.703 1,416,453 +0.03(+0.74%)
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.