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, 2019 3.524 3.541 3.495 3.535 486,399 +0.01(+0.32%)
Apr 29, 2019 3.501 3.552 3.501 3.524 585,031 +0.02(+0.65%)
Apr 26, 2019 3.495 3.518 3.487 3.501 204,098 +0.01(+0.16%)
Apr 25, 2019 3.512 3.518 3.478 3.495 249,175 -0.01(-0.32%)
Apr 24, 2019 3.518 3.523 3.495 3.507 509,648 -0.01(-0.32%)
Apr 23, 2019 3.467 3.518 3.467 3.518 491,857 +0.05(+1.31%)
Apr 22, 2019 3.450 3.478 3.444 3.473 334,717 +0.02(+0.49%)
Apr 18, 2019 3.473 3.475 3.450 3.456 269,726 -0.02(-0.65%)
Apr 17, 2019 3.444 3.478 3.439 3.478 371,852 +0.03(+0.82%)
Apr 16, 2019 3.433 3.456 3.427 3.450 519,127 +0.01(+0.33%)
Apr 15, 2019 3.450 3.478 3.421 3.439 619,411 +0.00(+0.00%)
Apr 12, 2019 3.456 3.456 3.433 3.439 362,098 +0.00(+0.00%)
Apr 11, 2019 3.450 3.461 3.433 3.439 272,442 -0.01(-0.33%)
Apr 10, 2019 3.410 3.461 3.410 3.450 541,885 +0.04(+1.17%)
Apr 09, 2019 3.433 3.467 3.387 3.410 1,146,369 -0.03(-0.99%)
Apr 08, 2019 3.461 3.473 3.433 3.444 540,826 -0.02(-0.49%)
Apr 05, 2019 3.450 3.478 3.444 3.461 401,158 +0.02(+0.66%)
Apr 04, 2019 3.439 3.456 3.422 3.439 437,519 +0.01(+0.17%)
Apr 03, 2019 3.439 3.450 3.416 3.433 701,823 +0.01(+0.17%)
Apr 02, 2019 3.399 3.464 3.387 3.427 876,397 +0.03(+0.84%)
Apr 01, 2019 3.416 3.439 3.399 3.399 554,075 -0.01(-0.17%)
Mar 29, 2019 3.421 3.444 3.404 3.404 551,064 -0.03(-0.83%)
Mar 28, 2019 3.416 3.444 3.416 3.433 298,789 +0.02(+0.50%)
Mar 27, 2019 3.433 3.439 3.416 3.416 531,161 +0.00(+0.00%)
Mar 26, 2019 3.399 3.427 3.395 3.416 428,678 +0.03(+0.84%)
Mar 25, 2019 3.410 3.416 3.387 3.387 394,201 -0.02(-0.67%)
Mar 22, 2019 3.427 3.439 3.393 3.410 474,704 -0.02(-0.66%)
Mar 21, 2019 3.421 3.444 3.416 3.433 209,420 +0.01(+0.17%)
Mar 20, 2019 3.450 3.456 3.416 3.427 333,674 -0.02(-0.50%)
Mar 19, 2019 3.473 3.478 3.421 3.444 663,700 +0.00(+0.00%)
Mar 18, 2019 3.416 3.456 3.416 3.444 568,432 +0.03(+1.00%)
Mar 15, 2019 3.450 3.478 3.396 3.410 1,540,412 -0.03(-0.83%)
Mar 14, 2019 3.422 3.455 3.405 3.439 1,147,425 +0.02(+0.48%)
Mar 13, 2019 3.372 3.461 3.350 3.422 1,485,703 +0.07(+2.14%)
Mar 12, 2019 3.367 3.378 3.350 3.350 609,499 -0.01(-0.33%)
Mar 11, 2019 3.356 3.367 3.334 3.361 839,625 +0.01(+0.16%)
Mar 08, 2019 3.339 3.367 3.323 3.356 756,251 +0.03(+1.00%)
Mar 07, 2019 3.416 3.428 3.317 3.323 966,356 -0.10(-2.90%)
Mar 06, 2019 3.450 3.455 3.411 3.422 513,618 -0.03(-0.80%)
Mar 05, 2019 3.483 3.521 3.433 3.450 327,726 -0.02(-0.64%)
Mar 04, 2019 3.416 3.488 3.416 3.472 549,508 +0.06(+1.78%)
Mar 01, 2019 3.461 3.466 3.400 3.411 614,748 -0.03(-0.96%)
Feb 28, 2019 3.477 3.488 3.444 3.444 670,720 -0.04(-1.03%)
Feb 27, 2019 3.499 3.510 3.477 3.480 335,368 -0.02(-0.55%)
Feb 26, 2019 3.599 3.599 3.488 3.499 947,085 -0.10(-2.91%)
Feb 25, 2019 3.643 3.665 3.483 3.604 1,159,050 -0.04(-1.06%)
Feb 22, 2019 3.538 3.665 3.532 3.643 1,544,933 +0.10(+2.96%)
Feb 21, 2019 3.494 3.549 3.488 3.538 738,033 +0.05(+1.42%)
Feb 20, 2019 3.433 3.505 3.428 3.488 493,425 +0.04(+1.28%)
Feb 19, 2019 3.444 3.450 3.411 3.444 564,954 +0.01(+0.16%)
Feb 15, 2019 3.433 3.444 3.428 3.439 298,405 +0.01(+0.16%)
Feb 14, 2019 3.416 3.433 3.405 3.433 376,168 +0.02(+0.48%)
Feb 13, 2019 3.450 3.450 3.411 3.416 345,790 +0.00(+0.00%)
Feb 12, 2019 3.416 3.439 3.406 3.416 493,192 +0.01(+0.16%)
Feb 11, 2019 3.416 3.428 3.400 3.411 242,955 +0.00(+0.00%)
Feb 08, 2019 3.428 3.428 3.345 3.411 283,548 -0.02(-0.64%)
Feb 07, 2019 3.433 3.444 3.389 3.433 297,396 -0.01(-0.16%)
Feb 06, 2019 3.477 3.477 3.428 3.439 361,607 -0.02(-0.64%)
Feb 05, 2019 3.444 3.466 3.428 3.461 393,498 +0.03(+0.97%)
Feb 04, 2019 3.405 3.444 3.383 3.428 550,929 +0.02(+0.65%)
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.