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, 2017 3.467 3.467 3.378 3.427 1,139,185 -0.04(-1.27%)
Feb 27, 2017 3.485 3.485 3.440 3.471 735,692 -0.01(-0.38%)
Feb 24, 2017 3.476 3.489 3.436 3.485 615,085 +0.00(+0.13%)
Feb 23, 2017 3.476 3.489 3.414 3.480 730,310 +0.02(+0.64%)
Feb 22, 2017 3.436 3.467 3.392 3.458 748,315 +0.03(+0.77%)
Feb 21, 2017 3.436 3.471 3.396 3.431 850,064 +0.00(+0.00%)
Feb 17, 2017 3.431 3.431 3.431 0 +0.03(+0.78%)
Feb 16, 2017 3.405 3.414 3.374 3.405 472,161 -0.02(-0.52%)
Feb 15, 2017 3.374 3.436 3.372 3.423 510,751 +0.04(+1.31%)
Feb 14, 2017 3.392 3.409 3.372 3.378 748,376 -0.04(-1.04%)
Feb 13, 2017 3.400 3.420 3.376 3.414 739,312 +0.03(+0.91%)
Feb 10, 2017 3.316 3.400 3.305 3.383 921,965 +0.08(+2.41%)
Feb 09, 2017 3.308 3.330 3.286 3.303 482,994 -0.01(-0.27%)
Feb 08, 2017 3.286 3.316 3.272 3.312 499,715 +0.01(+0.40%)
Feb 07, 2017 3.316 3.324 3.290 3.299 403,868 -0.03(-0.80%)
Feb 06, 2017 3.325 3.330 3.272 3.325 634,058 +0.02(+0.53%)
Feb 03, 2017 3.259 3.321 3.232 3.308 926,128 +0.08(+2.47%)
Feb 02, 2017 3.215 3.237 3.197 3.228 365,636 +0.00(+0.07%)
Feb 01, 2017 3.219 3.242 3.201 3.226 406,408 +0.02(+0.76%)
Jan 31, 2017 3.224 3.237 3.197 3.201 623,633 -0.03(-1.03%)
Jan 30, 2017 3.255 3.263 3.206 3.235 617,715 -0.03(-0.88%)
Jan 27, 2017 3.268 3.273 3.224 3.263 428,581 -0.02(-0.54%)
Jan 26, 2017 3.303 3.303 3.263 3.281 420,734 -0.01(-0.27%)
Jan 25, 2017 3.246 3.294 3.215 3.290 629,397 +0.04(+1.09%)
Jan 24, 2017 3.259 3.272 3.237 3.255 325,545 +0.00(+0.00%)
Jan 23, 2017 3.268 3.277 3.232 3.255 605,440 +0.00(+0.14%)
Jan 20, 2017 3.201 3.250 3.201 3.250 486,481 +0.05(+1.52%)
Jan 19, 2017 3.175 3.210 3.162 3.201 549,677 +0.02(+0.70%)
Jan 18, 2017 3.184 3.225 3.162 3.179 860,062 -0.01(-0.42%)
Jan 17, 2017 3.259 3.272 3.184 3.193 1,237,097 -0.04(-1.37%)
Jan 13, 2017 3.237 3.237 3.237 0 -0.03(-0.81%)
Jan 12, 2017 3.286 3.299 3.250 3.263 375,161 -0.03(-0.81%)
Jan 11, 2017 3.281 3.299 3.255 3.290 412,111 +0.04(+1.09%)
Jan 10, 2017 3.281 3.283 3.250 3.255 570,021 -0.02(-0.54%)
Jan 09, 2017 3.277 3.290 3.272 3.272 485,812 -0.01(-0.27%)
Jan 06, 2017 3.268 3.294 3.255 3.281 797,185 +0.00(+0.00%)
Jan 05, 2017 3.312 3.316 3.241 3.281 1,244,668 -0.04(-1.07%)
Jan 04, 2017 3.241 3.352 3.219 3.316 2,160,326 +0.11(+3.59%)
Jan 03, 2017 3.087 3.224 3.060 3.201 1,410,730 +0.12(+4.02%)
Dec 30, 2016 3.078 3.078 3.078 0 -0.03(-1.00%)
Dec 29, 2016 3.109 3.140 3.078 3.109 1,680,310 +0.00(+0.00%)
Dec 28, 2016 3.126 3.148 3.095 3.109 1,795,935 -0.01(-0.42%)
Dec 27, 2016 3.140 3.148 3.113 3.122 1,196,391 -0.03(-0.84%)
Dec 23, 2016 3.148 3.148 3.148 0 -0.06(-1.79%)
Dec 22, 2016 3.206 3.224 3.184 3.206 860,980 -0.01(-0.27%)
Dec 21, 2016 3.232 3.250 3.210 3.215 1,021,810 -0.04(-1.09%)
Dec 20, 2016 3.263 3.286 3.215 3.250 1,059,293 -0.02(-0.68%)
Dec 19, 2016 3.250 3.286 3.250 3.272 728,991 +0.00(+0.14%)
Dec 16, 2016 3.237 3.290 3.215 3.268 5,778,504 +0.02(+0.68%)
Dec 15, 2016 3.343 3.361 3.241 3.246 1,733,142 -0.11(-3.42%)
Dec 14, 2016 3.262 3.399 3.262 3.361 1,409,442 +0.08(+2.36%)
Dec 13, 2016 3.399 3.399 3.270 3.283 1,549,956 -0.10(-3.05%)
Dec 12, 2016 3.300 3.395 3.300 3.386 1,846,181 +0.10(+3.01%)
Dec 09, 2016 3.279 3.296 3.253 3.288 842,698 +0.00(+0.00%)
Dec 08, 2016 3.240 3.292 3.206 3.288 1,044,020 +0.07(+2.14%)
Dec 07, 2016 3.197 3.227 3.171 3.219 670,907 +0.03(+0.94%)
Dec 06, 2016 3.150 3.210 3.141 3.189 627,702 +0.03(+1.09%)
Dec 05, 2016 3.133 3.158 3.124 3.154 597,196 +0.02(+0.69%)
Dec 02, 2016 3.167 3.193 3.124 3.133 710,987 -0.04(-1.35%)
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.