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, 2008 2.485 2.485 2.345 2.438 224,493 +0.01(+0.35%)
Sep 29, 2008 2.337 2.430 2.220 2.430 293,607 +0.02(+0.70%)
Sep 26, 2008 2.307 2.430 2.305 2.413 178,371 +0.03(+1.42%)
Sep 25, 2008 2.326 2.390 2.201 2.379 135,177 +0.10(+4.17%)
Sep 24, 2008 2.453 2.453 2.280 2.284 86,265 -0.14(-5.92%)
Sep 23, 2008 2.525 2.525 2.275 2.428 259,099 -0.09(-3.45%)
Sep 22, 2008 2.508 2.538 2.417 2.514 394,996 +0.01(+0.25%)
Sep 19, 2008 2.616 2.622 2.066 2.508 1,506,265 +0.04(+1.63%)
Sep 18, 2008 2.083 2.495 2.007 2.468 788,389 +0.40(+19.57%)
Sep 17, 2008 2.081 2.102 2.007 2.064 485,972 -0.09(-4.03%)
Sep 16, 2008 1.950 2.151 1.918 2.151 537,361 +0.13(+6.27%)
Sep 15, 2008 2.034 2.115 1.924 2.024 239,824 -0.11(-5.34%)
Sep 12, 2008 2.136 2.155 2.064 2.138 178,726 -0.01(-0.59%)
Sep 11, 2008 2.233 2.233 2.115 2.151 435,934 -0.10(-4.33%)
Sep 10, 2008 2.070 2.254 2.009 2.248 535,247 +0.24(+12.01%)
Sep 09, 2008 2.349 2.349 2.005 2.007 1,210,969 -0.34(-14.66%)
Sep 08, 2008 2.567 2.637 2.351 2.351 945,698 -0.14(-5.52%)
Sep 05, 2008 2.400 2.538 2.400 2.489 285,780 +0.06(+2.53%)
Sep 04, 2008 2.487 2.514 2.383 2.428 164,728 -0.08(-3.37%)
Sep 03, 2008 2.387 2.578 2.320 2.512 379,641 +0.15(+6.45%)
Sep 02, 2008 2.400 2.419 2.328 2.360 353,130 -0.01(-0.27%)
Aug 29, 2008 2.392 2.453 2.339 2.366 683,349 -0.07(-2.70%)
Aug 28, 2008 2.409 2.464 2.409 2.432 221,518 +0.05(+1.95%)
Aug 27, 2008 2.421 2.485 2.373 2.385 243,002 -0.04(-1.74%)
Aug 26, 2008 2.341 2.428 2.341 2.428 132,997 +0.08(+3.33%)
Aug 25, 2008 2.436 2.436 2.328 2.349 110,345 -0.06(-2.54%)
Aug 22, 2008 2.356 2.419 2.320 2.411 128,348 +0.09(+3.92%)
Aug 21, 2008 2.385 2.402 2.290 2.320 217,399 -0.11(-4.61%)
Aug 20, 2008 2.366 2.468 2.360 2.432 186,080 +0.07(+3.05%)
Aug 19, 2008 2.379 2.436 2.265 2.360 283,544 -0.02(-0.80%)
Aug 18, 2008 2.377 2.379 2.355 2.379 116,375 +0.04(+1.53%)
Aug 15, 2008 2.440 2.474 2.321 2.343 328,648 -0.06(-2.64%)
Aug 14, 2008 2.212 2.425 2.212 2.406 299,007 +0.16(+7.26%)
Aug 13, 2008 2.115 2.254 2.009 2.244 302,701 +0.13(+5.99%)
Aug 12, 2008 2.121 2.132 2.081 2.117 427,356 -0.00(-0.20%)
Aug 11, 2008 2.019 2.170 2.019 2.121 463,187 +0.10(+5.03%)
Aug 08, 2008 2.026 2.026 1.939 2.019 716,121 +0.09(+4.71%)
Aug 07, 2008 1.920 1.975 1.920 1.929 227,841 -0.04(-2.04%)
Aug 06, 2008 1.954 2.053 1.888 1.969 304,540 +0.01(+0.32%)
Aug 05, 2008 1.933 1.967 1.895 1.962 484,208 +0.06(+3.11%)
Aug 04, 2008 2.007 2.007 1.888 1.903 274,776 -0.10(-5.06%)
Aug 01, 2008 2.064 2.081 1.979 2.005 529,421 -0.06(-2.87%)
Jul 31, 2008 2.074 2.079 2.005 2.064 380,483 -0.05(-2.20%)
Jul 30, 2008 1.943 2.132 1.831 2.110 812,951 +0.24(+12.77%)
Jul 29, 2008 1.871 1.897 1.717 1.871 317,190 +0.15(+8.72%)
Jul 28, 2008 1.783 1.874 1.711 1.721 293,413 -0.07(-3.90%)
Jul 25, 2008 1.770 1.835 1.715 1.791 404,742 +0.05(+2.67%)
Jul 24, 2008 1.745 1.783 1.726 1.745 253,633 +0.01(+0.37%)
Jul 23, 2008 1.734 1.745 1.719 1.738 344,732 +0.01(+0.49%)
Jul 22, 2008 1.702 1.734 1.666 1.730 449,677 +0.03(+1.49%)
Jul 21, 2008 1.740 1.740 1.698 1.704 190,454 +0.00(+0.00%)
Jul 18, 2008 1.721 1.721 1.679 1.704 261,615 -0.01(-0.49%)
Jul 17, 2008 1.692 1.730 1.427 1.713 600,370 +0.03(+1.63%)
Jul 16, 2008 1.603 1.711 1.525 1.685 444,801 +0.07(+4.46%)
Jul 15, 2008 1.630 1.698 1.542 1.613 475,591 -0.05(-2.93%)
Jul 14, 2008 1.673 1.713 1.586 1.662 681,675 -0.03(-1.75%)
Jul 11, 2008 1.745 1.753 1.641 1.692 425,431 -0.09(-5.10%)
Jul 10, 2008 1.719 1.869 1.656 1.783 353,258 +0.06(+3.31%)
Jul 09, 2008 1.825 1.867 1.685 1.726 454,633 -0.08(-4.67%)
Jul 08, 2008 1.728 1.812 1.728 1.810 510,685 +0.09(+5.16%)
Jul 07, 2008 1.893 1.893 1.719 1.721 484,293 -0.15(-8.02%)
Jul 04, 2008 1.912 1.912 1.819 1.871 281,775 +0.00(+0.00%)
Jul 03, 2008 1.912 1.912 1.819 1.871 281,775 -0.03(-1.78%)
Jul 02, 2008 1.924 1.945 1.903 1.905 296,676 -0.03(-1.42%)
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.