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 (%)
Sep 30, 2020 1.728 1.762 1.680 1.680 442,132 -0.07(-3.94%)
Sep 29, 2020 1.741 1.755 1.710 1.748 401,037 -0.01(-0.39%)
Sep 28, 2020 1.735 1.790 1.735 1.755 449,117 +0.05(+2.82%)
Sep 25, 2020 1.680 1.707 1.666 1.707 106,780 +0.03(+2.06%)
Sep 24, 2020 1.707 1.708 1.666 1.673 489,765 -0.03(-2.02%)
Sep 23, 2020 1.797 1.797 1.693 1.707 529,924 -0.07(-3.88%)
Sep 22, 2020 1.845 1.869 1.769 1.776 584,516 -0.06(-3.37%)
Sep 21, 2020 1.817 1.879 1.783 1.838 475,099 +0.01(+0.75%)
Sep 18, 2020 1.797 1.824 1.755 1.824 2,649,765 +0.05(+2.71%)
Sep 17, 2020 1.790 1.790 1.728 1.776 607,759 -0.03(-1.90%)
Sep 16, 2020 1.776 1.824 1.748 1.810 635,935 +0.03(+1.54%)
Sep 15, 2020 1.673 1.797 1.673 1.783 1,354,463 +0.13(+7.92%)
Sep 14, 2020 1.838 1.838 1.638 1.652 1,354,159 -0.15(-8.40%)
Sep 11, 2020 1.845 1.858 1.776 1.803 166,491 -0.01(-0.76%)
Sep 10, 2020 1.803 1.944 1.776 1.817 405,654 +0.02(+1.15%)
Sep 09, 2020 1.748 1.824 1.728 1.797 369,122 +0.04(+2.35%)
Sep 08, 2020 1.790 1.797 1.741 1.755 455,289 -0.06(-3.41%)
Sep 04, 2020 1.886 1.893 1.755 1.817 426,542 -0.04(-2.22%)
Sep 03, 2020 1.920 1.941 1.858 1.858 307,880 -0.07(-3.57%)
Sep 02, 2020 1.900 1.934 1.893 1.927 310,991 +0.01(+0.72%)
Sep 01, 2020 1.969 1.969 1.900 1.914 254,545 -0.07(-3.47%)
Aug 31, 2020 1.969 1.982 1.934 1.982 279,760 +0.01(+0.70%)
Aug 28, 2020 1.920 1.975 1.914 1.969 272,545 +0.06(+3.25%)
Aug 27, 2020 1.838 1.934 1.838 1.907 424,787 +0.06(+3.36%)
Aug 26, 2020 1.914 1.914 1.838 1.845 349,282 -0.06(-2.90%)
Aug 25, 2020 1.920 1.931 1.845 1.900 334,443 -0.03(-1.43%)
Aug 24, 2020 1.865 1.941 1.831 1.927 558,385 +0.06(+2.94%)
Aug 21, 2020 1.920 1.920 1.872 1.872 416,808 -0.05(-2.51%)
Aug 20, 2020 1.948 1.948 1.900 1.920 204,277 -0.03(-1.41%)
Aug 19, 2020 1.893 2.037 1.790 1.948 643,090 +0.06(+2.91%)
Aug 18, 2020 1.969 1.975 1.893 1.893 434,929 -0.07(-3.51%)
Aug 17, 2020 1.996 2.051 1.962 1.962 450,117 -0.06(-2.73%)
Aug 14, 2020 2.030 2.043 1.970 2.017 944,549 -0.03(-1.62%)
Aug 13, 2020 1.964 2.057 1.937 2.050 1,188,732 +0.11(+5.84%)
Aug 12, 2020 1.977 1.984 1.937 1.937 450,017 +0.01(+0.35%)
Aug 11, 2020 1.937 1.977 1.917 1.930 615,357 +0.01(+0.69%)
Aug 10, 2020 1.864 1.947 1.864 1.917 652,337 +0.06(+3.23%)
Aug 07, 2020 1.877 1.894 1.837 1.857 580,071 -0.01(-0.71%)
Aug 06, 2020 1.924 1.924 1.857 1.870 278,189 -0.06(-3.10%)
Aug 05, 2020 1.897 1.944 1.817 1.930 941,385 +0.05(+2.47%)
Aug 04, 2020 1.857 1.937 1.837 1.884 854,050 +0.01(+0.35%)
Aug 03, 2020 1.697 1.884 1.677 1.877 1,312,440 +0.19(+11.02%)
Jul 31, 2020 1.644 1.697 1.604 1.691 702,215 +0.05(+2.83%)
Jul 30, 2020 1.571 1.651 1.551 1.644 543,304 +0.09(+5.56%)
Jul 29, 2020 1.551 1.558 1.538 1.558 323,594 +0.02(+1.30%)
Jul 28, 2020 1.584 1.624 1.531 1.538 551,402 -0.05(-3.35%)
Jul 27, 2020 1.611 1.624 1.584 1.591 314,341 -0.02(-1.24%)
Jul 24, 2020 1.611 1.637 1.604 1.611 215,291 +0.00(+0.00%)
Jul 23, 2020 1.664 1.675 1.601 1.611 308,824 -0.05(-3.20%)
Jul 22, 2020 1.671 1.684 1.644 1.664 311,340 -0.02(-1.19%)
Jul 21, 2020 1.671 1.691 1.651 1.684 213,253 +0.02(+1.20%)
Jul 20, 2020 1.657 1.677 1.657 1.664 348,920 -0.01(-0.79%)
Jul 17, 2020 1.631 1.684 1.604 1.677 323,163 +0.04(+2.44%)
Jul 16, 2020 1.651 1.664 1.617 1.637 333,717 -0.01(-0.81%)
Jul 15, 2020 1.604 1.694 1.604 1.651 293,704 +0.05(+3.33%)
Jul 14, 2020 1.611 1.624 1.544 1.597 566,890 -0.01(-0.83%)
Jul 13, 2020 1.597 1.631 1.591 1.611 451,268 +0.02(+1.26%)
Jul 10, 2020 1.617 1.624 1.568 1.591 658,645 -0.04(-2.45%)
Jul 09, 2020 1.711 1.723 1.617 1.631 691,098 -0.08(-4.67%)
Jul 08, 2020 1.731 1.751 1.704 1.711 556,129 -0.02(-1.15%)
Jul 07, 2020 1.757 1.757 1.704 1.731 592,637 -0.06(-3.35%)
Jul 06, 2020 1.877 1.890 1.724 1.790 740,428 -0.02(-1.10%)
Jul 02, 2020 1.824 1.846 1.794 1.810 428,029 +0.02(+1.11%)
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.