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 )

N/A 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 (%)
Mar 31, 2010 9.900 10.08 9.900 9.960 332,832 +0.01(+0.10%)
Mar 30, 2010 10.00 10.00 9.900 9.950 218,769 -0.04(-0.40%)
Mar 29, 2010 9.940 9.990 9.880 9.990 163,980 +0.07(+0.71%)
Mar 26, 2010 9.910 9.950 9.850 9.920 164,736 +0.05(+0.51%)
Mar 25, 2010 9.910 10.00 9.860 9.870 364,408 -0.02(-0.20%)
Mar 24, 2010 9.930 9.950 9.870 9.890 220,573 -0.05(-0.50%)
Mar 23, 2010 9.820 9.950 9.811 9.940 296,237 +0.09(+0.91%)
Mar 22, 2010 9.670 9.900 9.640 9.850 263,095 +0.17(+1.76%)
Mar 19, 2010 9.950 9.950 9.600 9.680 260,666 -0.25(-2.52%)
Mar 18, 2010 9.800 9.950 9.800 9.930 550,021 -0.17(-1.68%)
Mar 17, 2010 10.05 10.15 10.03 10.10 624,555 +0.07(+0.70%)
Mar 16, 2010 10.08 10.08 9.960 10.03 630,991 +0.03(+0.30%)
Mar 15, 2010 9.950 10.09 9.875 10.00 620,404 +0.00(+0.00%)
Mar 12, 2010 10.00 10.00 9.970 10.00 525,385 +0.01(+0.10%)
Mar 11, 2010 10.00 10.05 9.950 9.990 613,499 +0.01(+0.10%)
Mar 10, 2010 10.00 10.01 9.900 9.980 520,584 +0.08(+0.81%)
Mar 09, 2010 9.830 10.05 9.820 9.900 446,286 +0.01(+0.10%)
Mar 08, 2010 9.880 10.00 9.660 9.890 1,089,765 +0.00(+0.00%)
Mar 05, 2010 9.800 9.900 9.800 9.890 304,623 +0.10(+1.02%)
Mar 04, 2010 9.550 9.800 9.550 9.790 402,064 +0.32(+3.38%)
Mar 03, 2010 9.580 9.600 9.400 9.470 309,083 -0.05(-0.53%)
Mar 02, 2010 9.450 9.600 9.410 9.520 330,057 +0.12(+1.28%)
Mar 01, 2010 9.290 9.428 9.260 9.400 353,381 +0.15(+1.62%)
Feb 26, 2010 9.130 9.250 9.060 9.250 389,035 +0.13(+1.43%)
Feb 25, 2010 9.050 9.140 8.980 9.120 329,056 +0.02(+0.22%)
Feb 24, 2010 9.050 9.150 8.960 9.100 355,011 +0.05(+0.55%)
Feb 23, 2010 9.070 9.100 8.960 9.050 237,838 +0.00(+0.00%)
Feb 22, 2010 9.000 9.100 8.920 9.050 300,799 +0.03(+0.33%)
Feb 19, 2010 9.000 9.050 8.930 9.020 235,071 +0.03(+0.33%)
Feb 18, 2010 8.990 9.000 8.950 8.990 354,975 +0.01(+0.11%)
Feb 17, 2010 8.830 9.000 8.810 8.980 239,942 +0.18(+2.05%)
Feb 16, 2010 8.650 8.830 8.610 8.800 220,285 +0.23(+2.68%)
Feb 12, 2010 8.560 8.570 8.570 8.570 158,500 +0.02(+0.23%)
Feb 11, 2010 8.520 8.610 8.500 8.550 188,474 +0.03(+0.35%)
Feb 10, 2010 8.580 8.580 8.260 8.520 289,861 -0.05(-0.58%)
Feb 09, 2010 8.700 8.744 8.500 8.570 276,814 -0.03(-0.35%)
Feb 08, 2010 8.900 8.900 8.595 8.600 211,238 -0.28(-3.15%)
Feb 05, 2010 8.810 8.900 8.600 8.880 460,033 -0.01(-0.11%)
Feb 04, 2010 9.130 9.130 8.890 8.890 425,131 -0.31(-3.37%)
Feb 03, 2010 9.010 9.250 9.010 9.200 357,421 +0.18(+2.05%)
Feb 02, 2010 9.050 9.050 8.930 9.015 373,019 +0.01(+0.06%)
Feb 01, 2010 9.000 9.020 8.900 9.010 409,971 +0.02(+0.22%)
Jan 29, 2010 9.000 9.048 8.870 8.990 386,407 +0.02(+0.22%)
Jan 28, 2010 9.000 9.040 8.900 8.970 410,176 +0.00(+0.00%)
Jan 27, 2010 8.800 8.996 8.780 8.970 320,956 +0.16(+1.82%)
Jan 26, 2010 9.110 9.124 8.810 8.810 343,213 -0.24(-2.65%)
Jan 25, 2010 8.960 9.170 8.720 9.050 692,456 +0.43(+4.99%)
Jan 22, 2010 8.750 8.840 8.520 8.620 538,773 -0.11(-1.26%)
Jan 21, 2010 8.920 9.000 8.650 8.730 453,317 -0.13(-1.47%)
Jan 20, 2010 8.940 8.950 8.780 8.860 446,405 -0.14(-1.56%)
Jan 19, 2010 8.630 9.030 8.630 9.000 716,798 +0.37(+4.29%)
Jan 15, 2010 8.740 8.630 8.630 8.630 303,200 -0.08(-0.92%)
Jan 14, 2010 8.670 8.790 8.610 8.710 316,054 +0.04(+0.46%)
Jan 13, 2010 8.650 8.700 8.520 8.670 332,971 +0.04(+0.46%)
Jan 12, 2010 8.610 8.730 8.560 8.630 397,214 -0.04(-0.46%)
Jan 11, 2010 8.700 8.770 8.560 8.670 347,279 +0.01(+0.12%)
Jan 08, 2010 8.540 8.680 8.540 8.660 410,436 +0.06(+0.70%)
Jan 07, 2010 8.580 8.650 8.500 8.600 238,495 +0.00(+0.00%)
Jan 06, 2010 8.540 8.740 8.540 8.600 431,568 +0.02(+0.23%)
Jan 05, 2010 8.740 8.780 8.400 8.580 383,144 -0.08(-0.92%)
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.