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 (%)
Apr 30, 2015 3.422 3.463 3.381 3.403 991,832 -0.02(-0.65%)
Apr 29, 2015 3.433 3.452 3.396 3.426 970,483 -0.01(-0.43%)
Apr 28, 2015 3.463 3.470 3.433 3.441 495,118 -0.01(-0.43%)
Apr 27, 2015 3.448 3.474 3.429 3.455 815,398 +0.01(+0.22%)
Apr 24, 2015 3.448 3.470 3.437 3.448 517,070 -0.01(-0.43%)
Apr 23, 2015 3.429 3.481 3.418 3.463 1,138,038 +0.04(+1.20%)
Apr 22, 2015 3.418 3.448 3.414 3.422 544,177 -0.01(-0.22%)
Apr 21, 2015 3.441 3.452 3.407 3.429 604,416 -0.01(-0.22%)
Apr 20, 2015 3.452 3.470 3.426 3.437 476,638 -0.00(-0.11%)
Apr 17, 2015 3.463 3.478 3.437 3.441 907,763 -0.01(-0.43%)
Apr 16, 2015 3.403 3.463 3.400 3.455 1,452,217 +0.05(+1.53%)
Apr 15, 2015 3.407 3.407 3.392 3.403 596,789 +0.00(+0.11%)
Apr 14, 2015 3.396 3.407 3.388 3.400 558,797 +0.00(+0.11%)
Apr 13, 2015 3.400 3.411 3.392 3.396 478,703 -0.00(-0.11%)
Apr 10, 2015 3.407 3.422 3.392 3.400 447,397 +0.00(+0.00%)
Apr 09, 2015 3.385 3.403 3.381 3.400 665,839 +0.01(+0.44%)
Apr 08, 2015 3.377 3.394 3.370 3.385 523,664 +0.00(+0.00%)
Apr 07, 2015 3.385 3.407 3.373 3.385 798,543 -0.00(-0.05%)
Apr 06, 2015 3.333 3.422 3.325 3.387 1,189,665 +0.01(+0.28%)
Apr 02, 2015 3.377 3.377 3.377 3.377 1,260,644 -0.01(-0.27%)
Apr 01, 2015 3.385 3.418 3.373 3.387 1,067,739 +0.01(+0.39%)
Mar 31, 2015 3.400 3.426 3.357 3.373 1,224,344 -0.03(-0.88%)
Mar 30, 2015 3.407 3.407 3.373 3.403 860,836 +0.01(+0.22%)
Mar 27, 2015 3.444 3.444 3.373 3.396 870,599 -0.04(-1.08%)
Mar 26, 2015 3.411 3.444 3.409 3.433 870,593 +0.00(+0.11%)
Mar 25, 2015 3.452 3.459 3.422 3.429 703,919 -0.01(-0.22%)
Mar 24, 2015 3.433 3.463 3.414 3.437 1,615,147 +0.02(+0.54%)
Mar 23, 2015 3.418 3.433 3.407 3.418 1,183,920 +0.00(+0.11%)
Mar 20, 2015 3.422 3.422 3.396 3.414 1,079,075 -0.01(-0.22%)
Mar 19, 2015 3.411 3.422 3.381 3.422 1,464,066 +0.01(+0.44%)
Mar 18, 2015 3.373 3.411 3.370 3.407 1,709,351 +0.00(+0.11%)
Mar 17, 2015 3.385 3.421 3.371 3.403 2,350,494 +0.03(+0.97%)
Mar 16, 2015 3.381 3.403 3.367 3.371 1,333,744 -0.01(-0.22%)
Mar 13, 2015 3.389 3.396 3.341 3.378 1,823,911 +0.00(+0.00%)
Mar 12, 2015 3.374 3.381 3.341 3.378 1,786,217 +0.01(+0.32%)
Mar 11, 2015 3.345 3.371 3.338 3.367 1,161,092 +0.02(+0.54%)
Mar 10, 2015 3.323 3.371 3.313 3.349 1,016,367 -0.01(-0.22%)
Mar 09, 2015 3.367 3.389 3.327 3.356 1,743,839 -0.01(-0.22%)
Mar 06, 2015 3.338 3.367 3.310 3.363 2,088,138 +0.03(+0.98%)
Mar 05, 2015 3.276 3.330 3.272 3.330 1,960,191 +0.10(+3.04%)
Mar 04, 2015 3.265 3.258 3.221 3.232 1,133,157 -0.03(-0.78%)
Mar 03, 2015 3.214 3.265 3.207 3.258 1,804,017 +0.05(+1.59%)
Mar 02, 2015 3.196 3.232 3.196 3.207 791,535 +0.01(+0.34%)
Feb 27, 2015 3.170 3.196 3.159 3.196 1,243,062 +0.04(+1.27%)
Feb 26, 2015 3.170 3.192 3.152 3.156 1,085,378 -0.01(-0.46%)
Feb 25, 2015 3.159 3.178 3.148 3.170 523,409 +0.02(+0.58%)
Feb 24, 2015 3.141 3.167 3.130 3.152 846,037 +0.01(+0.35%)
Feb 23, 2015 3.138 3.147 3.112 3.141 636,172 +0.01(+0.35%)
Feb 20, 2015 3.123 3.141 3.101 3.130 550,399 +0.01(+0.23%)
Feb 19, 2015 3.116 3.123 3.108 3.123 438,071 +0.01(+0.23%)
Feb 18, 2015 3.127 3.127 3.099 3.116 514,870 -0.01(-0.35%)
Feb 17, 2015 3.094 3.127 3.079 3.127 657,889 +0.03(+1.06%)
Feb 13, 2015 3.079 3.094 3.094 3.094 1,051,138 +0.03(+1.07%)
Feb 12, 2015 3.072 3.099 3.039 3.061 1,124,072 -0.00(-0.12%)
Feb 11, 2015 3.065 3.072 3.036 3.065 860,309 +0.00(+0.00%)
Feb 10, 2015 3.112 3.119 3.054 3.065 839,490 -0.04(-1.29%)
Feb 09, 2015 3.105 3.127 3.098 3.105 635,971 +0.00(+0.00%)
Feb 06, 2015 3.076 3.127 3.057 3.105 1,345,256 +0.04(+1.31%)
Feb 05, 2015 3.007 3.076 2.999 3.065 973,934 +0.07(+2.18%)
Feb 04, 2015 2.977 3.021 2.977 2.999 845,328 +0.00(+0.00%)
Feb 03, 2015 2.934 3.001 2.923 2.999 1,230,293 +0.07(+2.23%)
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.