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 27, 2009 0.8543 0.8733 0.7930 0.7930 353,442 -0.08(-9.42%)
Feb 26, 2009 0.8839 0.9199 0.8501 0.8755 243,929 +0.07(+8.09%)
Feb 25, 2009 0.8797 0.9326 0.7465 0.8099 641,247 -0.07(-8.37%)
Feb 24, 2009 0.8797 0.9135 0.8501 0.8839 503,828 -0.01(-0.95%)
Feb 23, 2009 1.007 1.117 0.8924 0.8924 357,121 -0.10(-9.83%)
Feb 20, 2009 1.015 1.045 0.9389 0.9896 328,204 -0.03(-2.90%)
Feb 19, 2009 1.097 1.102 1.019 1.019 328,067 -0.06(-5.86%)
Feb 18, 2009 1.131 1.131 1.011 1.083 398,221 -0.06(-5.36%)
Feb 17, 2009 1.184 1.184 1.131 1.144 206,197 -0.04(-3.39%)
Feb 13, 2009 1.231 1.239 1.178 1.184 327,263 -0.02(-1.93%)
Feb 12, 2009 1.199 1.231 1.184 1.207 253,061 -0.02(-1.55%)
Feb 11, 2009 1.339 1.349 1.205 1.226 443,028 -0.10(-7.50%)
Feb 10, 2009 1.548 1.550 1.313 1.326 400,869 -0.23(-14.69%)
Feb 09, 2009 1.552 1.584 1.523 1.554 379,206 -0.02(-1.08%)
Feb 06, 2009 1.512 1.584 1.508 1.571 550,758 +0.06(+4.06%)
Feb 05, 2009 1.580 1.582 1.504 1.510 397,020 -0.08(-5.05%)
Feb 04, 2009 1.728 1.728 1.558 1.590 335,288 -0.14(-8.18%)
Feb 03, 2009 1.795 1.795 1.666 1.732 165,608 -0.04(-2.15%)
Feb 02, 2009 1.774 1.808 1.645 1.770 271,551 -0.02(-1.30%)
Jan 30, 2009 1.821 1.958 1.791 1.793 202,598 -0.03(-1.40%)
Jan 29, 2009 1.910 1.937 1.819 1.819 265,332 -0.12(-6.01%)
Jan 28, 2009 2.015 2.077 1.933 1.935 454,079 -0.06(-2.97%)
Jan 27, 2009 1.981 2.098 1.981 1.994 245,036 +0.01(+0.64%)
Jan 26, 2009 2.079 2.123 1.969 1.981 218,861 -0.04(-2.19%)
Jan 23, 2009 2.028 2.070 2.009 2.026 133,035 -0.07(-3.33%)
Jan 22, 2009 2.085 2.159 2.024 2.096 185,380 -0.04(-2.07%)
Jan 21, 2009 2.085 2.165 2.068 2.140 570,885 +0.08(+4.01%)
Jan 20, 2009 2.140 2.191 2.011 2.058 218,005 -0.12(-5.35%)
Jan 16, 2009 2.032 2.182 2.032 2.174 183,039 +0.17(+8.32%)
Jan 15, 2009 2.038 2.038 1.907 2.007 273,556 -0.03(-1.56%)
Jan 14, 2009 2.032 2.121 1.958 2.038 273,570 -0.04(-2.13%)
Jan 13, 2009 1.916 2.142 1.916 2.083 303,798 +0.13(+6.49%)
Jan 12, 2009 2.153 2.320 1.956 1.956 328,090 -0.20(-9.14%)
Jan 09, 2009 2.326 2.400 2.127 2.153 160,647 -0.17(-7.29%)
Jan 08, 2009 2.225 2.343 2.161 2.322 207,417 +0.09(+4.08%)
Jan 07, 2009 2.225 2.396 2.136 2.231 311,596 -0.04(-1.86%)
Jan 06, 2009 2.220 2.309 2.030 2.273 297,574 +0.08(+3.66%)
Jan 05, 2009 2.220 2.220 2.053 2.193 387,723 +0.00(+0.19%)
Jan 02, 2009 2.089 2.195 1.926 2.189 371,190 +0.10(+4.97%)
Dec 31, 2008 1.935 2.104 1.812 2.085 423,492 +0.15(+7.52%)
Dec 30, 2008 1.742 1.960 1.742 1.939 347,333 +0.22(+12.52%)
Dec 29, 2008 1.850 1.990 1.696 1.723 333,661 -0.29(-14.21%)
Dec 26, 2008 2.009 2.066 1.994 2.009 183,105 +0.02(+0.96%)
Dec 24, 2008 2.009 2.045 1.963 1.990 79,772 -0.04(-1.77%)
Dec 23, 2008 2.009 2.117 1.990 2.026 154,495 +0.04(+1.81%)
Dec 22, 2008 2.058 2.102 1.812 1.990 303,230 -0.07(-3.29%)
Dec 19, 2008 2.170 2.220 2.047 2.058 541,390 -0.01(-0.51%)
Dec 18, 2008 2.113 2.216 1.994 2.068 232,858 -0.04(-1.71%)
Dec 17, 2008 2.045 2.104 1.948 2.104 263,209 +0.02(+1.01%)
Dec 16, 2008 1.926 2.132 1.868 2.083 359,529 +0.21(+10.92%)
Dec 15, 2008 1.922 2.083 1.830 1.878 129,356 -0.04(-1.99%)
Dec 12, 2008 1.702 1.922 1.558 1.916 239,176 +0.18(+10.08%)
Dec 11, 2008 1.840 1.922 1.719 1.740 178,584 -0.16(-8.35%)
Dec 10, 2008 1.865 1.984 1.861 1.899 339,497 +0.05(+2.75%)
Dec 09, 2008 1.893 2.072 1.848 1.848 225,708 -0.08(-4.27%)
Dec 08, 2008 2.051 2.129 1.931 1.931 689,658 -0.08(-3.79%)
Dec 05, 2008 2.007 2.009 1.840 2.007 835,882 -0.04(-2.17%)
Dec 04, 2008 2.127 2.167 1.990 2.051 378,950 -0.11(-4.90%)
Dec 03, 2008 2.105 2.176 1.958 2.157 219,353 +0.12(+5.70%)
Dec 02, 2008 1.967 2.098 1.863 2.041 246,790 +0.11(+5.93%)
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.