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 (%)
Nov 30, 2007 3.070 3.164 3.013 3.013 779,392 -0.05(-1.52%)
Nov 29, 2007 3.048 3.063 3.000 3.059 211,255 +0.00(+0.14%)
Nov 28, 2007 2.968 3.065 2.956 3.055 293,117 +0.11(+3.58%)
Nov 27, 2007 2.954 2.989 2.935 2.949 283,750 -0.00(-0.07%)
Nov 26, 2007 3.025 3.086 2.943 2.951 457,740 -0.08(-2.64%)
Nov 23, 2007 2.928 3.032 2.901 3.032 137,599 +0.12(+4.21%)
Nov 21, 2007 2.939 2.949 2.852 2.909 246,394 -0.04(-1.36%)
Nov 20, 2007 2.922 2.949 2.903 2.949 361,990 +0.01(+0.22%)
Nov 19, 2007 2.913 2.962 2.913 2.943 392,260 +0.02(+0.72%)
Nov 16, 2007 2.924 2.951 2.821 2.922 470,068 -0.00(-0.07%)
Nov 15, 2007 2.949 3.002 2.911 2.924 345,471 -0.05(-1.70%)
Nov 14, 2007 3.040 3.048 2.943 2.975 293,064 -0.05(-1.74%)
Nov 13, 2007 2.924 3.067 2.916 3.027 576,251 +0.03(+1.13%)
Nov 12, 2007 2.840 2.994 2.819 2.994 274,938 +0.16(+5.50%)
Nov 09, 2007 3.042 3.042 2.795 2.837 340,617 -0.24(-7.69%)
Nov 08, 2007 2.804 3.076 2.776 3.074 409,685 +0.29(+10.38%)
Nov 07, 2007 2.747 2.825 2.747 2.785 734,167 -0.00(-0.08%)
Nov 06, 2007 2.812 2.825 2.755 2.787 282,413 +0.00(+0.00%)
Nov 05, 2007 2.785 2.848 2.751 2.787 305,730 +0.01(+0.30%)
Nov 02, 2007 2.903 2.903 2.768 2.778 685,339 -0.12(-4.01%)
Nov 01, 2007 2.994 3.006 2.859 2.894 643,347 -0.12(-4.06%)
Oct 31, 2007 3.093 3.118 2.975 3.017 367,469 -0.08(-2.46%)
Oct 30, 2007 3.127 3.160 3.063 3.093 206,079 -0.04(-1.35%)
Oct 29, 2007 3.152 3.171 3.116 3.135 166,533 -0.02(-0.67%)
Oct 26, 2007 3.215 3.226 3.108 3.156 213,009 +0.01(+0.20%)
Oct 25, 2007 3.215 3.268 3.093 3.150 368,422 -0.04(-1.32%)
Oct 24, 2007 3.133 3.209 3.114 3.192 192,082 +0.04(+1.34%)
Oct 23, 2007 3.173 3.173 3.114 3.150 104,182 +0.00(+0.07%)
Oct 22, 2007 3.150 3.156 3.061 3.148 225,153 +0.05(+1.50%)
Oct 19, 2007 3.278 3.278 3.061 3.101 509,231 -0.16(-4.79%)
Oct 18, 2007 3.264 3.270 3.183 3.257 126,323 -0.00(-0.13%)
Oct 17, 2007 3.270 3.291 3.177 3.262 144,439 -0.01(-0.26%)
Oct 16, 2007 3.226 3.281 3.164 3.270 158,669 +0.05(+1.44%)
Oct 15, 2007 3.207 3.224 3.148 3.224 230,789 +0.03(+0.92%)
Oct 12, 2007 3.270 3.272 3.146 3.194 497,016 -0.07(-2.26%)
Oct 11, 2007 3.270 3.270 3.224 3.268 275,526 +0.02(+0.58%)
Oct 10, 2007 3.268 3.308 3.200 3.249 337,503 -0.02(-0.58%)
Oct 09, 2007 3.276 3.310 3.236 3.268 304,772 -0.01(-0.45%)
Oct 08, 2007 3.230 3.287 3.196 3.283 251,404 +0.05(+1.63%)
Oct 05, 2007 3.259 3.270 3.230 3.230 519,109 -0.01(-0.20%)
Oct 04, 2007 3.160 3.238 3.108 3.236 377,239 +0.08(+2.68%)
Oct 03, 2007 3.152 3.209 3.095 3.152 714,657 -0.02(-0.60%)
Oct 02, 2007 3.084 3.190 3.057 3.171 490,991 +0.10(+3.23%)
Oct 01, 2007 3.078 3.152 3.006 3.072 756,540 +0.01(+0.41%)
Sep 28, 2007 3.302 3.302 3.059 3.059 3,205,185 -0.25(-7.53%)
Sep 27, 2007 3.150 3.323 3.116 3.308 1,874,568 +0.16(+5.16%)
Sep 26, 2007 3.057 3.162 3.038 3.146 354,581 +0.10(+3.26%)
Sep 25, 2007 3.063 3.086 3.040 3.046 340,555 -0.02(-0.62%)
Sep 24, 2007 3.162 3.162 3.061 3.065 134,765 -0.10(-3.13%)
Sep 21, 2007 3.017 3.164 2.996 3.164 258,945 +0.16(+5.34%)
Sep 20, 2007 3.059 3.059 2.966 3.004 414,738 -0.05(-1.79%)
Sep 19, 2007 3.101 3.137 3.002 3.059 503,003 -0.03(-0.96%)
Sep 18, 2007 3.097 3.097 3.019 3.089 522,209 +0.02(+0.55%)
Sep 17, 2007 3.000 3.131 2.992 3.072 288,007 +0.06(+1.96%)
Sep 14, 2007 3.023 3.023 3.004 3.013 164,878 -0.03(-0.83%)
Sep 13, 2007 3.017 3.059 3.017 3.038 279,911 +0.02(+0.77%)
Sep 12, 2007 3.015 3.017 2.941 3.015 353,676 -0.04(-1.18%)
Sep 11, 2007 3.078 3.078 3.000 3.051 391,762 +0.01(+0.35%)
Sep 10, 2007 3.116 3.116 2.996 3.040 593,410 +0.00(+0.07%)
Sep 07, 2007 3.080 3.124 3.008 3.038 502,111 -0.02(-0.55%)
Sep 06, 2007 3.019 3.086 2.983 3.055 362,118 +0.03(+0.84%)
Sep 05, 2007 3.002 3.091 2.981 3.029 184,009 -0.01(-0.42%)
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.