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 (%)
Jul 31, 2008 2.070 2.074 2.000 2.059 381,377 -0.05(-2.20%)
Jul 30, 2008 1.939 2.127 1.827 2.105 814,862 +0.24(+12.77%)
Jul 29, 2008 1.867 1.892 1.713 1.867 317,936 +0.15(+8.72%)
Jul 28, 2008 1.778 1.869 1.707 1.717 294,103 -0.07(-3.90%)
Jul 25, 2008 1.766 1.831 1.711 1.787 405,693 +0.05(+2.67%)
Jul 24, 2008 1.740 1.778 1.721 1.740 254,229 +0.01(+0.37%)
Jul 23, 2008 1.730 1.740 1.715 1.734 345,542 +0.01(+0.49%)
Jul 22, 2008 1.698 1.730 1.662 1.726 450,734 +0.03(+1.49%)
Jul 21, 2008 1.736 1.736 1.694 1.700 190,901 +0.00(+0.00%)
Jul 18, 2008 1.717 1.717 1.675 1.700 262,230 -0.01(-0.49%)
Jul 17, 2008 1.688 1.726 1.424 1.709 601,781 +0.03(+1.63%)
Jul 16, 2008 1.599 1.707 1.521 1.681 445,847 +0.07(+4.46%)
Jul 15, 2008 1.627 1.694 1.538 1.610 476,709 -0.05(-2.93%)
Jul 14, 2008 1.669 1.709 1.582 1.658 683,277 -0.03(-1.75%)
Jul 11, 2008 1.740 1.749 1.637 1.688 426,431 -0.09(-5.10%)
Jul 10, 2008 1.715 1.865 1.652 1.778 354,088 +0.06(+3.31%)
Jul 09, 2008 1.821 1.863 1.681 1.721 455,701 -0.08(-4.67%)
Jul 08, 2008 1.724 1.808 1.724 1.806 511,885 +0.09(+5.16%)
Jul 07, 2008 1.888 1.888 1.715 1.717 485,431 -0.15(-8.02%)
Jul 04, 2008 1.907 1.907 1.814 1.867 282,437 +0.00(+0.00%)
Jul 03, 2008 1.907 1.907 1.814 1.867 282,437 -0.03(-1.78%)
Jul 02, 2008 1.920 1.941 1.899 1.901 297,373 -0.03(-1.42%)
Jul 01, 2008 1.996 2.004 1.899 1.928 387,634 -0.07(-3.38%)
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%)
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.