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 (%)
Feb 28, 2018 2.699 2.743 2.689 2.694 800,707 -0.00(-0.18%)
Feb 27, 2018 2.733 2.753 2.699 2.699 564,310 -0.03(-1.08%)
Feb 26, 2018 2.728 2.738 2.713 2.728 771,372 +0.00(+0.00%)
Feb 23, 2018 2.743 2.755 2.718 2.728 465,849 -0.00(-0.18%)
Feb 22, 2018 2.738 2.751 2.723 2.733 460,212 +0.01(+0.54%)
Feb 21, 2018 2.748 2.759 2.718 2.718 613,070 -0.03(-1.07%)
Feb 20, 2018 2.767 2.792 2.738 2.748 420,387 -0.03(-1.06%)
Feb 16, 2018 2.777 2.777 2.777 0 +0.03(+1.25%)
Feb 15, 2018 2.757 2.762 2.747 2.743 503,828 -0.00(-0.18%)
Feb 14, 2018 2.762 2.782 2.738 2.748 679,706 -0.01(-0.53%)
Feb 13, 2018 2.748 2.782 2.748 2.762 496,097 -0.01(-0.53%)
Feb 12, 2018 2.811 2.811 2.762 2.777 878,209 -0.02(-0.87%)
Feb 09, 2018 2.767 2.831 2.762 2.801 1,284,276 +0.06(+2.32%)
Feb 08, 2018 2.865 2.897 2.733 2.738 1,276,841 -0.11(-3.94%)
Feb 07, 2018 2.816 2.880 2.797 2.850 1,048,918 +0.04(+1.39%)
Feb 06, 2018 2.757 2.821 2.718 2.811 1,576,749 +0.09(+3.16%)
Feb 05, 2018 2.806 2.841 2.684 2.725 1,582,327 -0.12(-4.06%)
Feb 02, 2018 2.889 2.889 2.836 2.841 1,156,342 -0.07(-2.35%)
Feb 01, 2018 2.909 2.929 2.894 2.909 578,554 -0.00(-0.17%)
Jan 31, 2018 2.919 2.933 2.909 2.914 798,171 -0.01(-0.33%)
Jan 30, 2018 2.933 2.943 2.909 2.924 806,590 -0.02(-0.66%)
Jan 29, 2018 2.968 2.973 2.933 2.943 816,450 -0.02(-0.82%)
Jan 26, 2018 2.963 2.973 2.958 2.968 567,799 +0.00(+0.08%)
Jan 25, 2018 2.982 2.989 2.958 2.965 845,937 -0.02(-0.57%)
Jan 24, 2018 3.017 3.018 2.982 2.982 448,830 -0.02(-0.81%)
Jan 23, 2018 3.017 3.021 2.987 3.007 618,965 -0.01(-0.49%)
Jan 22, 2018 3.012 3.036 3.012 3.021 421,792 +0.00(+0.16%)
Jan 19, 2018 3.051 3.060 3.017 3.017 606,465 -0.03(-0.96%)
Jan 18, 2018 3.007 3.061 2.982 3.046 1,191,487 +0.03(+1.14%)
Jan 17, 2018 2.997 3.017 2.977 3.012 746,641 +0.01(+0.49%)
Jan 16, 2018 3.051 3.061 2.973 2.997 1,360,618 -0.04(-1.45%)
Jan 12, 2018 3.041 3.041 3.041 0 +0.04(+1.30%)
Jan 11, 2018 2.987 3.021 2.986 3.002 919,006 +0.02(+0.66%)
Jan 10, 2018 2.987 2.992 2.958 2.982 1,627,051 -0.00(-0.16%)
Jan 09, 2018 3.017 3.051 2.973 2.987 1,065,887 -0.03(-0.97%)
Jan 08, 2018 3.007 3.031 3.002 3.017 880,953 +0.00(+0.00%)
Jan 05, 2018 3.026 3.036 2.997 3.017 1,047,000 -0.01(-0.32%)
Jan 04, 2018 3.051 3.065 3.017 3.026 847,133 -0.02(-0.80%)
Jan 03, 2018 3.051 3.080 3.041 3.051 824,446 -0.00(-0.16%)
Jan 02, 2018 3.046 3.080 3.046 3.056 844,069 +0.01(+0.32%)
Dec 29, 2017 3.046 3.046 3.046 0 +0.00(+0.00%)
Dec 28, 2017 3.070 3.100 3.041 3.046 1,456,632 -0.03(-1.11%)
Dec 27, 2017 3.061 3.080 3.031 3.080 1,446,422 +0.02(+0.64%)
Dec 26, 2017 2.992 3.095 2.992 3.061 1,390,622 +0.06(+1.95%)
Dec 22, 2017 2.992 3.041 2.987 3.002 1,697,185 +0.00(+0.16%)
Dec 21, 2017 3.031 3.036 2.977 2.997 3,272,373 -0.04(-1.29%)
Dec 20, 2017 3.090 3.116 3.029 3.036 1,886,907 -0.06(-1.90%)
Dec 19, 2017 3.129 3.153 3.080 3.095 1,654,938 -0.03(-1.09%)
Dec 18, 2017 3.129 3.173 3.105 3.129 2,112,911 +0.01(+0.47%)
Dec 15, 2017 3.086 3.114 3.067 3.114 2,414,628 +0.03(+0.92%)
Dec 14, 2017 3.095 3.124 3.053 3.086 1,604,454 -0.01(-0.46%)
Dec 13, 2017 3.100 3.119 3.062 3.100 2,069,661 +0.00(+0.00%)
Dec 12, 2017 3.091 3.119 3.086 3.100 1,302,011 +0.00(+0.15%)
Dec 11, 2017 3.100 3.111 3.086 3.095 1,238,787 -0.00(-0.15%)
Dec 08, 2017 3.110 3.112 3.095 3.100 655,226 -0.00(-0.15%)
Dec 07, 2017 3.105 3.110 3.091 3.105 822,195 +0.00(+0.15%)
Dec 06, 2017 3.110 3.110 3.088 3.100 787,119 -0.01(-0.31%)
Dec 05, 2017 3.119 3.126 3.086 3.110 825,054 -0.00(-0.15%)
Dec 04, 2017 3.143 3.156 3.110 3.114 860,770 -0.01(-0.46%)
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.