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 2.995 2.992 2.992 2.992 2,450,924 -0.02(-0.61%)
Dec 30, 2014 2.970 3.010 2.963 3.010 1,601,715 +0.03(+0.86%)
Dec 29, 2014 2.995 3.010 2.966 2.984 1,687,752 -0.02(-0.73%)
Dec 26, 2014 2.977 3.017 2.973 3.006 957,771 +0.03(+1.10%)
Dec 24, 2014 2.984 2.973 2.973 2.973 636,988 +0.00(+0.00%)
Dec 23, 2014 3.006 3.028 2.959 2.973 1,485,048 -0.00(-0.12%)
Dec 22, 2014 3.028 3.028 2.966 2.977 1,280,897 -0.05(-1.69%)
Dec 19, 2014 2.985 3.042 2.968 3.028 1,853,733 +0.06(+2.16%)
Dec 18, 2014 2.953 3.039 2.939 2.964 1,909,373 +0.05(+1.59%)
Dec 17, 2014 2.847 2.929 2.843 2.918 1,278,776 +0.07(+2.50%)
Dec 16, 2014 2.904 2.904 2.841 2.847 1,271,733 -0.06(-1.96%)
Dec 15, 2014 2.889 2.961 2.886 2.904 1,355,305 +0.01(+0.25%)
Dec 12, 2014 2.961 2.968 2.889 2.897 1,385,863 -0.06(-2.05%)
Dec 11, 2014 3.007 3.014 2.953 2.957 1,185,025 -0.04(-1.31%)
Dec 10, 2014 3.042 3.064 2.987 2.996 1,331,091 -0.06(-1.98%)
Dec 09, 2014 3.000 3.067 2.996 3.057 1,669,694 +0.03(+0.94%)
Dec 08, 2014 3.128 3.146 3.018 3.028 1,490,270 -0.11(-3.62%)
Dec 05, 2014 3.156 3.171 3.114 3.142 706,561 -0.00(-0.11%)
Dec 04, 2014 3.149 3.171 3.124 3.146 733,554 -0.00(-0.11%)
Dec 03, 2014 3.121 3.160 3.117 3.149 760,308 +0.02(+0.68%)
Dec 02, 2014 3.092 3.153 3.085 3.128 1,131,602 +0.04(+1.38%)
Dec 01, 2014 3.188 3.195 3.078 3.085 1,430,960 -0.11(-3.45%)
Nov 28, 2014 3.210 3.210 3.156 3.195 594,845 +0.00(+0.00%)
Nov 26, 2014 3.206 3.195 3.195 3.195 445,707 -0.00(-0.11%)
Nov 25, 2014 3.203 3.210 3.185 3.199 623,569 +0.01(+0.22%)
Nov 24, 2014 3.171 3.213 3.167 3.192 1,263,994 +0.01(+0.45%)
Nov 21, 2014 3.181 3.195 3.167 3.178 630,336 +0.01(+0.34%)
Nov 20, 2014 3.149 3.185 3.149 3.167 918,615 +0.01(+0.23%)
Nov 19, 2014 3.195 3.195 3.160 3.160 740,967 -0.03(-0.89%)
Nov 18, 2014 3.192 3.213 3.185 3.188 644,758 +0.00(+0.11%)
Nov 17, 2014 3.171 3.213 3.167 3.185 816,221 +0.00(+0.11%)
Nov 14, 2014 3.185 3.193 3.167 3.181 590,096 +0.00(+0.11%)
Nov 13, 2014 3.185 3.199 3.169 3.178 746,978 -0.01(-0.22%)
Nov 12, 2014 3.163 3.192 3.163 3.185 491,155 +0.01(+0.22%)
Nov 11, 2014 3.188 3.192 3.149 3.178 740,608 -0.01(-0.22%)
Nov 10, 2014 3.167 3.195 3.164 3.185 895,965 +0.02(+0.79%)
Nov 07, 2014 3.139 3.160 3.092 3.160 1,091,331 +0.03(+1.02%)
Nov 06, 2014 3.139 3.146 3.082 3.128 1,215,390 +0.03(+1.03%)
Nov 05, 2014 3.078 3.096 3.067 3.096 743,019 +0.02(+0.69%)
Nov 04, 2014 3.099 3.117 3.042 3.074 1,139,041 -0.04(-1.37%)
Nov 03, 2014 3.149 3.156 3.106 3.117 797,192 -0.02(-0.68%)
Oct 31, 2014 3.146 3.149 3.114 3.139 659,776 +0.01(+0.34%)
Oct 30, 2014 3.121 3.138 3.103 3.128 535,450 +0.01(+0.23%)
Oct 29, 2014 3.103 3.146 3.103 3.121 651,626 +0.01(+0.34%)
Oct 28, 2014 3.103 3.126 3.079 3.110 824,365 +0.02(+0.58%)
Oct 27, 2014 3.060 3.110 3.042 3.092 1,052,350 +0.05(+1.64%)
Oct 24, 2014 3.067 3.084 3.028 3.042 660,195 -0.01(-0.35%)
Oct 23, 2014 3.099 3.103 3.046 3.053 743,547 -0.01(-0.46%)
Oct 22, 2014 3.089 3.099 3.053 3.067 1,138,858 -0.01(-0.46%)
Oct 21, 2014 3.082 3.085 3.060 3.082 630,979 +0.02(+0.81%)
Oct 20, 2014 3.057 3.067 3.046 3.057 1,030,441 +0.02(+0.82%)
Oct 17, 2014 3.050 3.050 3.007 3.032 973,977 +0.04(+1.43%)
Oct 16, 2014 2.843 2.993 2.832 2.989 1,682,605 +0.13(+4.61%)
Oct 15, 2014 2.957 2.993 2.793 2.857 5,576,288 -0.12(-3.95%)
Oct 14, 2014 3.000 3.025 2.962 2.975 1,454,813 -0.03(-0.95%)
Oct 13, 2014 3.021 3.046 2.998 3.003 979,657 -0.01(-0.47%)
Oct 10, 2014 3.035 3.060 3.014 3.018 1,030,393 -0.02(-0.82%)
Oct 09, 2014 3.067 3.073 3.039 3.042 1,197,601 -0.04(-1.16%)
Oct 08, 2014 3.092 3.096 3.035 3.078 1,311,678 -0.01(-0.23%)
Oct 07, 2014 3.085 3.113 3.071 3.085 896,462 +0.01(+0.35%)
Oct 06, 2014 3.074 3.117 3.060 3.074 939,091 +0.00(+0.12%)
Oct 03, 2014 3.071 3.082 3.060 3.071 1,080,914 +0.01(+0.47%)
Oct 02, 2014 3.053 3.071 3.018 3.057 836,879 +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.