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 (%)
Mar 31, 2016 3.896 3.920 3.830 3.843 1,287,922 -0.05(-1.36%)
Mar 30, 2016 3.904 3.924 3.839 3.896 1,135,067 +0.01(+0.21%)
Mar 29, 2016 3.802 3.888 3.777 3.888 772,314 +0.09(+2.26%)
Mar 28, 2016 3.818 3.855 3.781 3.802 773,576 +0.00(+0.00%)
Mar 24, 2016 3.798 3.802 3.802 3.802 380,788 -0.01(-0.21%)
Mar 23, 2016 3.835 3.867 3.798 3.810 508,275 -0.02(-0.64%)
Mar 22, 2016 3.847 3.863 3.822 3.835 835,697 -0.03(-0.74%)
Mar 21, 2016 3.745 3.863 3.728 3.863 1,517,115 +0.13(+3.61%)
Mar 18, 2016 3.781 3.794 3.720 3.728 716,450 -0.04(-0.98%)
Mar 17, 2016 3.712 3.818 3.700 3.765 956,146 +0.07(+1.77%)
Mar 16, 2016 3.643 3.712 3.639 3.700 778,270 +0.03(+0.78%)
Mar 15, 2016 3.679 3.685 3.635 3.671 914,959 -0.00(-0.11%)
Mar 14, 2016 3.623 3.691 3.585 3.675 997,143 +0.06(+1.66%)
Mar 11, 2016 3.567 3.619 3.539 3.615 1,343,182 +0.08(+2.37%)
Mar 10, 2016 3.480 3.567 3.428 3.532 1,236,659 +0.02(+0.45%)
Mar 09, 2016 3.496 3.567 3.468 3.516 1,095,273 +0.04(+1.26%)
Mar 08, 2016 3.563 3.587 3.460 3.472 1,739,391 -0.12(-3.23%)
Mar 07, 2016 3.555 3.627 3.496 3.587 1,179,332 +0.04(+1.13%)
Mar 04, 2016 3.571 3.623 3.547 3.547 842,350 -0.01(-0.22%)
Mar 03, 2016 3.599 3.659 3.532 3.555 1,879,705 -0.04(-1.22%)
Mar 02, 2016 3.635 3.647 3.571 3.599 1,295,352 -0.05(-1.31%)
Mar 01, 2016 3.615 3.667 3.611 3.647 618,165 +0.04(+0.99%)
Feb 29, 2016 3.532 3.627 3.523 3.611 666,884 +0.10(+2.72%)
Feb 26, 2016 3.512 3.563 3.496 3.516 500,381 +0.02(+0.69%)
Feb 25, 2016 3.452 3.496 3.416 3.492 410,370 +0.05(+1.51%)
Feb 24, 2016 3.388 3.452 3.356 3.440 461,036 +0.02(+0.47%)
Feb 23, 2016 3.420 3.464 3.408 3.424 544,779 +0.00(+0.12%)
Feb 22, 2016 3.416 3.448 3.392 3.420 825,778 +0.00(+0.12%)
Feb 19, 2016 3.392 3.476 3.356 3.416 1,071,910 -0.09(-2.62%)
Feb 18, 2016 3.551 3.555 3.456 3.508 680,743 -0.02(-0.57%)
Feb 17, 2016 3.488 3.547 3.462 3.528 660,559 +0.06(+1.84%)
Feb 16, 2016 3.416 3.472 3.396 3.464 610,502 +0.07(+2.00%)
Feb 12, 2016 3.384 3.396 3.396 3.396 1,018,940 +0.03(+0.95%)
Feb 11, 2016 3.376 3.376 3.320 3.364 745,598 -0.03(-0.94%)
Feb 10, 2016 3.408 3.432 3.392 3.396 768,017 -0.01(-0.35%)
Feb 09, 2016 3.456 3.464 3.396 3.408 754,414 -0.06(-1.84%)
Feb 08, 2016 3.472 3.484 3.412 3.472 751,404 +0.00(+0.00%)
Feb 05, 2016 3.539 3.547 3.460 3.472 465,229 -0.06(-1.81%)
Feb 04, 2016 3.472 3.559 3.472 3.536 552,057 +0.07(+1.96%)
Feb 03, 2016 3.488 3.512 3.412 3.468 521,890 -0.01(-0.23%)
Feb 02, 2016 3.504 3.504 3.454 3.476 486,517 -0.04(-1.14%)
Feb 01, 2016 3.476 3.532 3.472 3.516 512,941 +0.03(+0.80%)
Jan 29, 2016 3.512 3.547 3.488 3.488 928,581 -0.02(-0.68%)
Jan 28, 2016 3.504 3.555 3.480 3.512 735,679 +0.02(+0.57%)
Jan 27, 2016 3.480 3.512 3.472 3.492 646,378 +0.01(+0.23%)
Jan 26, 2016 3.492 3.524 3.444 3.484 1,027,185 -0.01(-0.34%)
Jan 25, 2016 3.488 3.535 3.460 3.496 893,678 +0.00(+0.11%)
Jan 22, 2016 3.508 3.539 3.424 3.492 2,237,178 +0.04(+1.16%)
Jan 21, 2016 3.424 3.516 3.412 3.452 1,146,969 +0.02(+0.46%)
Jan 20, 2016 3.392 3.480 3.244 3.436 2,389,681 -0.00(-0.06%)
Jan 19, 2016 3.476 3.520 3.432 3.438 1,183,274 -0.02(-0.63%)
Jan 15, 2016 3.444 3.460 3.460 3.460 1,364,017 -0.08(-2.25%)
Jan 14, 2016 3.571 3.583 3.428 3.539 1,878,650 -0.03(-0.89%)
Jan 13, 2016 3.575 3.627 3.563 3.571 1,174,568 +0.00(+0.00%)
Jan 12, 2016 3.647 3.655 3.516 3.571 1,461,059 -0.04(-1.00%)
Jan 11, 2016 3.611 3.631 3.532 3.607 821,347 +0.02(+0.67%)
Jan 08, 2016 3.687 3.700 3.579 3.583 1,145,363 -0.09(-2.50%)
Jan 07, 2016 3.703 3.707 3.619 3.675 1,719,238 -0.03(-0.86%)
Jan 06, 2016 3.711 3.731 3.691 3.707 701,019 -0.04(-1.17%)
Jan 05, 2016 3.743 3.769 3.715 3.751 680,690 -0.00(-0.11%)
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.