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 (%)
Dec 31, 2014 2.988 2.985 2.985 2.985 2,456,685 -0.02(-0.61%)
Dec 30, 2014 2.963 3.003 2.956 3.003 1,605,480 +0.03(+0.86%)
Dec 29, 2014 2.988 3.003 2.959 2.977 1,691,719 -0.02(-0.73%)
Dec 26, 2014 2.970 3.010 2.966 2.999 960,022 +0.03(+1.10%)
Dec 24, 2014 2.977 2.966 2.966 2.966 638,485 +0.00(+0.00%)
Dec 23, 2014 2.999 3.021 2.952 2.966 1,488,539 -0.00(-0.12%)
Dec 22, 2014 3.021 3.021 2.959 2.970 1,283,907 -0.05(-1.69%)
Dec 19, 2014 2.978 3.035 2.961 3.021 1,858,090 +0.06(+2.16%)
Dec 18, 2014 2.947 3.032 2.932 2.957 1,913,861 +0.05(+1.59%)
Dec 17, 2014 2.840 2.922 2.836 2.911 1,281,781 +0.07(+2.50%)
Dec 16, 2014 2.897 2.897 2.835 2.840 1,274,722 -0.06(-1.96%)
Dec 15, 2014 2.883 2.954 2.879 2.897 1,358,490 +0.01(+0.25%)
Dec 12, 2014 2.954 2.961 2.883 2.890 1,389,121 -0.06(-2.05%)
Dec 11, 2014 3.000 3.007 2.947 2.950 1,187,810 -0.04(-1.31%)
Dec 10, 2014 3.035 3.057 2.980 2.989 1,334,220 -0.06(-1.98%)
Dec 09, 2014 2.993 3.060 2.989 3.049 1,673,619 +0.03(+0.94%)
Dec 08, 2014 3.120 3.138 3.010 3.021 1,493,773 -0.11(-3.62%)
Dec 05, 2014 3.149 3.163 3.106 3.135 708,222 -0.00(-0.11%)
Dec 04, 2014 3.142 3.163 3.117 3.138 735,278 -0.00(-0.11%)
Dec 03, 2014 3.113 3.152 3.110 3.142 762,095 +0.02(+0.68%)
Dec 02, 2014 3.085 3.145 3.078 3.120 1,134,262 +0.04(+1.38%)
Dec 01, 2014 3.181 3.188 3.071 3.078 1,434,323 -0.11(-3.45%)
Nov 28, 2014 3.202 3.202 3.149 3.188 596,243 +0.00(+0.00%)
Nov 26, 2014 3.199 3.188 3.188 3.188 446,755 -0.00(-0.11%)
Nov 25, 2014 3.195 3.202 3.177 3.191 625,034 +0.01(+0.22%)
Nov 24, 2014 3.163 3.206 3.160 3.184 1,266,964 +0.01(+0.45%)
Nov 21, 2014 3.174 3.188 3.160 3.170 631,817 +0.01(+0.34%)
Nov 20, 2014 3.142 3.177 3.142 3.160 920,774 +0.01(+0.23%)
Nov 19, 2014 3.188 3.188 3.152 3.152 742,709 -0.03(-0.89%)
Nov 18, 2014 3.184 3.206 3.177 3.181 646,273 +0.00(+0.11%)
Nov 17, 2014 3.163 3.206 3.160 3.177 818,139 +0.00(+0.11%)
Nov 14, 2014 3.177 3.185 3.160 3.174 591,482 +0.00(+0.11%)
Nov 13, 2014 3.177 3.191 3.161 3.170 748,734 -0.01(-0.22%)
Nov 12, 2014 3.156 3.184 3.156 3.177 492,309 +0.01(+0.22%)
Nov 11, 2014 3.181 3.184 3.142 3.170 742,348 -0.01(-0.22%)
Nov 10, 2014 3.160 3.188 3.156 3.177 898,070 +0.02(+0.79%)
Nov 07, 2014 3.131 3.152 3.085 3.152 1,093,896 +0.03(+1.02%)
Nov 06, 2014 3.131 3.138 3.074 3.120 1,218,247 +0.03(+1.03%)
Nov 05, 2014 3.071 3.089 3.060 3.089 744,765 +0.02(+0.69%)
Nov 04, 2014 3.092 3.110 3.035 3.067 1,141,718 -0.04(-1.37%)
Nov 03, 2014 3.142 3.149 3.099 3.110 799,066 -0.02(-0.68%)
Oct 31, 2014 3.138 3.142 3.106 3.131 661,327 +0.01(+0.34%)
Oct 30, 2014 3.113 3.131 3.096 3.120 536,709 +0.01(+0.23%)
Oct 29, 2014 3.096 3.138 3.096 3.113 653,158 +0.01(+0.34%)
Oct 28, 2014 3.096 3.119 3.071 3.103 826,302 +0.02(+0.58%)
Oct 27, 2014 3.053 3.103 3.035 3.085 1,054,823 +0.05(+1.64%)
Oct 24, 2014 3.060 3.077 3.021 3.035 661,746 -0.01(-0.35%)
Oct 23, 2014 3.092 3.096 3.039 3.046 745,295 -0.01(-0.46%)
Oct 22, 2014 3.081 3.092 3.046 3.060 1,141,535 -0.01(-0.46%)
Oct 21, 2014 3.074 3.078 3.053 3.074 632,462 +0.02(+0.81%)
Oct 20, 2014 3.049 3.060 3.039 3.049 1,032,863 +0.02(+0.82%)
Oct 17, 2014 3.042 3.042 3.000 3.025 976,267 +0.04(+1.43%)
Oct 16, 2014 2.836 2.986 2.826 2.982 1,686,559 +0.13(+4.61%)
Oct 15, 2014 2.950 2.986 2.787 2.851 5,589,394 -0.12(-3.95%)
Oct 14, 2014 2.993 3.018 2.955 2.968 1,458,233 -0.03(-0.95%)
Oct 13, 2014 3.014 3.039 2.991 2.996 981,959 -0.01(-0.47%)
Oct 10, 2014 3.028 3.053 3.007 3.010 1,032,815 -0.02(-0.82%)
Oct 09, 2014 3.060 3.065 3.032 3.035 1,200,416 -0.04(-1.16%)
Oct 08, 2014 3.085 3.089 3.028 3.071 1,314,761 -0.01(-0.23%)
Oct 07, 2014 3.078 3.106 3.064 3.078 898,569 +0.01(+0.35%)
Oct 06, 2014 3.067 3.109 3.053 3.067 941,298 +0.00(+0.12%)
Oct 03, 2014 3.064 3.074 3.053 3.064 1,083,454 +0.01(+0.47%)
Oct 02, 2014 3.046 3.064 3.010 3.049 838,846 +0.01(+0.47%)
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.