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 (%)
Jun 30, 2008 1.983 2.150 1.958 1.996 480,942 +0.04(+1.83%)
Jun 27, 2008 1.939 2.034 1.939 1.960 2,045,022 +0.01(+0.32%)
Jun 26, 2008 2.097 2.097 1.951 1.954 499,756 -0.12(-5.61%)
Jun 25, 2008 2.036 2.105 2.036 2.070 328,440 +0.07(+3.59%)
Jun 24, 2008 1.970 2.063 1.962 1.998 344,177 +0.00(+0.11%)
Jun 23, 2008 2.091 2.110 1.996 1.996 441,168 -0.12(-5.49%)
Jun 20, 2008 2.184 2.198 2.074 2.112 1,072,177 -0.09(-4.03%)
Jun 19, 2008 2.287 2.307 2.173 2.200 462,219 -0.09(-3.87%)
Jun 18, 2008 2.394 2.416 2.276 2.289 421,198 -0.10(-4.24%)
Jun 17, 2008 2.534 2.534 2.390 2.390 258,803 -0.14(-5.58%)
Jun 16, 2008 2.492 2.534 2.489 2.532 413,884 +0.04(+1.61%)
Jun 13, 2008 2.447 2.492 2.405 2.492 258,395 +0.07(+2.70%)
Jun 12, 2008 2.466 2.485 2.401 2.426 281,702 -0.07(-2.62%)
Jun 11, 2008 2.620 2.622 2.492 2.492 226,082 -0.10(-3.98%)
Jun 10, 2008 2.575 2.619 2.553 2.595 218,242 +0.05(+1.99%)
Jun 09, 2008 2.603 2.614 2.517 2.544 393,232 -0.03(-1.07%)
Jun 06, 2008 2.620 2.633 2.566 2.572 158,171 -0.06(-2.32%)
Jun 05, 2008 2.627 2.633 2.582 2.633 305,796 +0.05(+1.96%)
Jun 04, 2008 2.540 2.652 2.540 2.582 315,243 +0.04(+1.49%)
Jun 03, 2008 2.551 2.700 2.523 2.544 408,438 +0.01(+0.33%)
Jun 02, 2008 2.542 2.675 2.489 2.536 499,575 +0.01(+0.50%)
May 30, 2008 2.795 2.837 2.523 2.523 1,216,797 -0.26(-9.33%)
May 29, 2008 2.797 2.868 2.700 2.783 292,041 +0.01(+0.46%)
May 28, 2008 2.880 2.880 2.660 2.770 545,749 -0.07(-2.45%)
May 27, 2008 2.762 2.852 2.671 2.840 488,242 +0.10(+3.78%)
May 26, 2008 2.667 2.736 2.597 2.736 338,199 +0.00(+0.00%)
May 23, 2008 2.667 2.736 2.597 2.736 338,199 +0.06(+2.13%)
May 22, 2008 2.608 2.679 2.578 2.679 442,680 +0.10(+3.93%)
May 21, 2008 2.646 2.667 2.572 2.578 280,318 -0.06(-2.16%)
May 20, 2008 2.618 2.690 2.597 2.635 308,745 -0.00(-0.16%)
May 19, 2008 2.650 2.690 2.616 2.639 173,112 -0.02(-0.64%)
May 16, 2008 2.662 2.662 2.532 2.656 254,973 +0.04(+1.53%)
May 15, 2008 2.576 2.652 2.565 2.616 229,372 +0.04(+1.39%)
May 14, 2008 2.570 2.629 2.536 2.580 149,900 +0.02(+0.66%)
May 13, 2008 2.601 2.614 2.536 2.563 121,146 -0.03(-1.14%)
May 12, 2008 2.551 2.616 2.468 2.593 239,947 +0.05(+1.99%)
May 09, 2008 2.470 2.546 2.468 2.542 196,206 +0.02(+0.84%)
May 08, 2008 2.548 2.586 2.489 2.521 270,781 +0.01(+0.50%)
May 07, 2008 2.667 2.677 2.508 2.508 220,262 -0.16(-6.01%)
May 06, 2008 2.605 2.679 2.597 2.669 204,501 +0.04(+1.61%)
May 05, 2008 2.654 2.654 2.529 2.627 169,026 -0.04(-1.50%)
May 02, 2008 2.681 2.681 2.639 2.667 110,804 +0.01(+0.48%)
May 01, 2008 2.591 2.654 2.559 2.654 152,350 +0.06(+2.19%)
Apr 30, 2008 2.582 2.650 2.582 2.597 121,611 +0.03(+1.07%)
Apr 29, 2008 2.580 2.608 2.513 2.570 162,546 -0.03(-1.06%)
Apr 28, 2008 2.595 2.616 2.593 2.597 110,235 +0.00(+0.16%)
Apr 25, 2008 2.521 2.593 2.515 2.593 118,961 +0.09(+3.54%)
Apr 24, 2008 2.479 2.519 2.470 2.504 176,539 +0.03(+1.19%)
Apr 23, 2008 2.386 2.508 2.365 2.475 275,555 +0.10(+4.27%)
Apr 22, 2008 2.681 2.681 2.363 2.373 494,878 -0.29(-11.00%)
Apr 21, 2008 2.536 2.753 2.536 2.667 436,874 +0.11(+4.46%)
Apr 18, 2008 2.595 2.608 2.534 2.553 377,770 +0.03(+1.26%)
Apr 17, 2008 2.603 2.603 2.485 2.521 147,871 -0.05(-1.81%)
Apr 16, 2008 2.454 2.567 2.439 2.567 354,799 +0.14(+5.83%)
Apr 15, 2008 2.361 2.426 2.361 2.426 271,601 +0.10(+4.26%)
Apr 14, 2008 2.352 2.437 2.314 2.327 551,716 -0.01(-0.27%)
Apr 11, 2008 2.340 2.570 2.321 2.333 373,214 -0.16(-6.43%)
Apr 10, 2008 2.473 2.526 2.443 2.494 160,745 +0.01(+0.60%)
Apr 09, 2008 2.515 2.548 2.411 2.479 209,592 -0.01(-0.34%)
Apr 08, 2008 2.553 2.567 2.458 2.487 164,570 -0.10(-3.91%)
Apr 07, 2008 2.683 2.730 2.565 2.589 139,813 -0.08(-2.85%)
Apr 04, 2008 2.662 2.673 2.618 2.665 239,691 +0.01(+0.40%)
Apr 03, 2008 2.696 2.732 2.643 2.654 179,426 -0.08(-2.86%)
Apr 02, 2008 2.721 2.743 2.622 2.732 177,738 +0.08(+3.19%)
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.