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, 2017 3.515 3.534 3.496 3.520 407,494 +0.01(+0.26%)
Jul 28, 2017 3.510 3.529 3.492 3.510 307,706 -0.02(-0.66%)
Jul 27, 2017 3.482 3.536 3.478 3.534 386,526 +0.05(+1.46%)
Jul 26, 2017 3.506 3.510 3.478 3.482 423,732 -0.03(-0.79%)
Jul 25, 2017 3.510 3.529 3.492 3.510 515,968 +0.00(+0.00%)
Jul 24, 2017 3.524 3.534 3.506 3.510 399,019 -0.01(-0.26%)
Jul 21, 2017 3.520 3.542 3.510 3.520 450,434 -0.01(-0.26%)
Jul 20, 2017 3.538 3.511 3.529 433,697 +0.00(+0.13%)
Jul 19, 2017 3.534 3.538 3.506 3.524 462,879 -0.01(-0.26%)
Jul 18, 2017 3.520 3.534 3.506 3.534 321,676 +0.02(+0.53%)
Jul 17, 2017 3.501 3.524 3.501 3.515 606,463 -0.00(-0.13%)
Jul 14, 2017 3.520 3.469 3.520 596,517 +0.03(+0.80%)
Jul 13, 2017 3.547 3.547 3.482 3.492 410,196 -0.01(-0.40%)
Jul 12, 2017 3.510 3.538 3.496 3.506 580,652 -0.01(-0.26%)
Jul 11, 2017 3.524 3.529 3.473 3.515 471,781 -0.01(-0.39%)
Jul 10, 2017 3.478 3.538 3.478 3.529 664,863 +0.04(+1.06%)
Jul 07, 2017 3.496 3.515 3.441 3.492 467,283 -0.00(-0.13%)
Jul 06, 2017 3.487 3.501 3.452 3.496 361,985 +0.01(+0.27%)
Jul 05, 2017 3.515 3.524 3.455 3.487 560,804 -0.03(-0.79%)
Jul 03, 2017 3.478 3.524 3.473 3.515 536,569 +0.04(+1.20%)
Jun 30, 2017 3.450 3.487 3.441 3.473 845,347 +0.02(+0.54%)
Jun 29, 2017 3.478 3.487 3.422 3.455 461,012 +0.00(+0.00%)
Jun 28, 2017 3.482 3.506 3.445 3.455 489,410 -0.01(-0.40%)
Jun 27, 2017 3.478 3.492 3.455 3.469 714,540 +0.00(+0.13%)
Jun 26, 2017 3.487 3.487 3.464 3.464 330,261 -0.01(-0.27%)
Jun 23, 2017 3.469 3.478 3.450 3.473 403,821 +0.00(+0.00%)
Jun 22, 2017 3.450 3.487 3.436 3.473 546,536 +0.01(+0.27%)
Jun 21, 2017 3.464 3.482 3.455 3.464 479,890 +0.00(+0.13%)
Jun 20, 2017 3.459 3.482 3.455 3.459 508,884 -0.02(-0.53%)
Jun 19, 2017 3.478 3.506 3.469 3.478 660,440 +0.02(+0.54%)
Jun 16, 2017 3.478 3.483 3.445 3.459 1,854,060 -0.03(-0.93%)
Jun 15, 2017 3.520 3.534 3.427 3.492 999,824 -0.02(-0.53%)
Jun 14, 2017 3.479 3.524 3.442 3.510 988,684 +0.04(+1.18%)
Jun 13, 2017 3.506 3.506 3.402 3.470 1,401,467 -0.04(-1.03%)
Jun 12, 2017 3.465 3.510 3.465 3.506 728,811 +0.05(+1.57%)
Jun 09, 2017 3.447 3.465 3.420 3.451 985,496 +0.03(+0.93%)
Jun 08, 2017 3.497 3.528 3.415 3.420 1,611,345 -0.06(-1.82%)
Jun 07, 2017 3.492 3.510 3.465 3.483 487,423 -0.01(-0.26%)
Jun 06, 2017 3.497 3.506 3.474 3.492 404,658 -0.01(-0.39%)
Jun 05, 2017 3.533 3.542 3.488 3.506 429,302 -0.03(-0.90%)
Jun 02, 2017 3.538 3.569 3.524 3.538 797,150 +0.01(+0.26%)
Jun 01, 2017 3.524 3.538 3.519 3.528 359,282 +0.01(+0.26%)
May 31, 2017 3.510 3.531 3.488 3.519 852,980 +0.02(+0.52%)
May 30, 2017 3.470 3.504 3.465 3.501 426,220 +0.02(+0.65%)
May 26, 2017 3.465 3.497 3.451 3.479 298,107 +0.02(+0.52%)
May 25, 2017 3.461 3.506 3.451 3.461 609,143 +0.00(+0.13%)
May 24, 2017 3.470 3.483 3.442 3.456 362,276 -0.02(-0.52%)
May 23, 2017 3.474 3.506 3.442 3.474 903,731 +0.00(+0.13%)
May 22, 2017 3.429 3.488 3.420 3.470 1,563,050 +0.04(+1.19%)
May 19, 2017 3.406 3.451 3.379 3.429 906,466 +0.02(+0.66%)
May 18, 2017 3.388 3.429 3.384 3.406 467,077 -0.00(-0.13%)
May 17, 2017 3.384 3.415 3.384 3.411 383,254 +0.01(+0.27%)
May 16, 2017 3.415 3.415 3.379 3.402 363,388 -0.01(-0.27%)
May 15, 2017 3.379 3.420 3.368 3.411 391,661 +0.03(+0.94%)
May 12, 2017 3.397 3.406 3.356 3.379 405,513 -0.03(-0.80%)
May 11, 2017 3.370 3.420 3.356 3.406 543,015 +0.03(+0.94%)
May 10, 2017 3.384 3.406 3.370 3.374 551,851 -0.01(-0.27%)
May 09, 2017 3.424 3.438 3.374 3.384 519,072 -0.04(-1.19%)
May 08, 2017 3.465 3.465 3.406 3.424 524,925 -0.03(-0.79%)
May 05, 2017 3.438 3.465 3.420 3.451 660,175 +0.02(+0.53%)
May 04, 2017 3.356 3.447 3.352 3.433 1,498,682 +0.09(+2.71%)
May 03, 2017 3.334 3.368 3.334 3.343 447,034 +0.00(+0.00%)
May 02, 2017 3.306 3.352 3.306 3.343 522,883 +0.04(+1.10%)
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.