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 (%)
Feb 27, 2015 3.170 3.196 3.159 3.196 1,243,062 +0.04(+1.27%)
Feb 26, 2015 3.170 3.192 3.152 3.156 1,085,378 -0.01(-0.46%)
Feb 25, 2015 3.159 3.178 3.148 3.170 523,409 +0.02(+0.58%)
Feb 24, 2015 3.141 3.167 3.130 3.152 846,037 +0.01(+0.35%)
Feb 23, 2015 3.138 3.147 3.112 3.141 636,172 +0.01(+0.35%)
Feb 20, 2015 3.123 3.141 3.101 3.130 550,399 +0.01(+0.23%)
Feb 19, 2015 3.116 3.123 3.108 3.123 438,071 +0.01(+0.23%)
Feb 18, 2015 3.127 3.127 3.099 3.116 514,870 -0.01(-0.35%)
Feb 17, 2015 3.094 3.127 3.079 3.127 657,889 +0.03(+1.06%)
Feb 13, 2015 3.079 3.094 3.094 3.094 1,051,138 +0.03(+1.07%)
Feb 12, 2015 3.072 3.099 3.039 3.061 1,124,072 -0.00(-0.12%)
Feb 11, 2015 3.065 3.072 3.036 3.065 860,309 +0.00(+0.00%)
Feb 10, 2015 3.112 3.119 3.054 3.065 839,490 -0.04(-1.29%)
Feb 09, 2015 3.105 3.127 3.098 3.105 635,971 +0.00(+0.00%)
Feb 06, 2015 3.076 3.127 3.057 3.105 1,345,256 +0.04(+1.31%)
Feb 05, 2015 3.007 3.076 2.999 3.065 973,934 +0.07(+2.18%)
Feb 04, 2015 2.977 3.021 2.977 2.999 845,328 +0.00(+0.00%)
Feb 03, 2015 2.934 3.001 2.923 2.999 1,230,293 +0.07(+2.23%)
Feb 02, 2015 2.916 2.939 2.894 2.934 949,304 +0.01(+0.50%)
Jan 30, 2015 2.945 2.959 2.916 2.919 710,185 -0.03(-0.99%)
Jan 29, 2015 2.934 2.974 2.901 2.948 1,054,602 +0.01(+0.50%)
Jan 28, 2015 2.981 2.999 2.912 2.934 1,091,510 -0.05(-1.59%)
Jan 27, 2015 2.948 2.999 2.923 2.981 1,243,867 +0.02(+0.74%)
Jan 26, 2015 2.963 2.966 2.930 2.959 898,613 +0.01(+0.25%)
Jan 23, 2015 2.992 2.994 2.934 2.952 945,150 -0.03(-0.98%)
Jan 22, 2015 2.970 2.985 2.963 2.981 1,057,970 +0.04(+1.24%)
Jan 21, 2015 2.930 2.956 2.916 2.945 958,607 +0.03(+0.87%)
Jan 20, 2015 2.926 2.941 2.883 2.919 1,275,297 -0.01(-0.50%)
Jan 16, 2015 2.970 2.985 2.919 2.934 1,528,103 -0.03(-0.86%)
Jan 15, 2015 3.007 3.007 2.945 2.959 1,195,720 -0.03(-0.97%)
Jan 14, 2015 2.992 3.010 2.966 2.988 781,001 -0.01(-0.36%)
Jan 13, 2015 3.021 3.047 2.985 2.999 862,963 -0.01(-0.24%)
Jan 12, 2015 3.025 3.032 2.985 3.007 862,790 -0.00(-0.12%)
Jan 09, 2015 3.043 3.043 2.996 3.010 737,689 -0.03(-1.08%)
Jan 08, 2015 3.017 3.047 2.999 3.043 867,441 +0.06(+1.95%)
Jan 07, 2015 3.003 3.010 2.956 2.985 1,222,971 +0.02(+0.74%)
Jan 06, 2015 3.032 3.036 2.952 2.963 1,660,232 -0.07(-2.16%)
Jan 05, 2015 3.010 3.039 2.999 3.028 976,871 +0.01(+0.36%)
Jan 02, 2015 3.010 3.043 2.978 3.017 1,177,609 +0.03(+1.10%)
Dec 31, 2014 2.988 2.985 2.985 2.985 2,456,685 -0.02(-0.61%)
Dec 30, 2014 2.963 3.003 2.956 3.003 1,605,480 +0.03(+0.86%)
Dec 29, 2014 2.988 3.003 2.959 2.977 1,691,719 -0.02(-0.73%)
Dec 26, 2014 2.970 3.010 2.966 2.999 960,022 +0.03(+1.10%)
Dec 24, 2014 2.977 2.966 2.966 2.966 638,485 +0.00(+0.00%)
Dec 23, 2014 2.999 3.021 2.952 2.966 1,488,539 -0.00(-0.12%)
Dec 22, 2014 3.021 3.021 2.959 2.970 1,283,907 -0.05(-1.69%)
Dec 19, 2014 2.978 3.035 2.961 3.021 1,858,090 +0.06(+2.16%)
Dec 18, 2014 2.947 3.032 2.932 2.957 1,913,861 +0.05(+1.59%)
Dec 17, 2014 2.840 2.922 2.836 2.911 1,281,781 +0.07(+2.50%)
Dec 16, 2014 2.897 2.897 2.835 2.840 1,274,722 -0.06(-1.96%)
Dec 15, 2014 2.883 2.954 2.879 2.897 1,358,490 +0.01(+0.25%)
Dec 12, 2014 2.954 2.961 2.883 2.890 1,389,121 -0.06(-2.05%)
Dec 11, 2014 3.000 3.007 2.947 2.950 1,187,810 -0.04(-1.31%)
Dec 10, 2014 3.035 3.057 2.980 2.989 1,334,220 -0.06(-1.98%)
Dec 09, 2014 2.993 3.060 2.989 3.049 1,673,619 +0.03(+0.94%)
Dec 08, 2014 3.120 3.138 3.010 3.021 1,493,773 -0.11(-3.62%)
Dec 05, 2014 3.149 3.163 3.106 3.135 708,222 -0.00(-0.11%)
Dec 04, 2014 3.142 3.163 3.117 3.138 735,278 -0.00(-0.11%)
Dec 03, 2014 3.113 3.152 3.110 3.142 762,095 +0.02(+0.68%)
Dec 02, 2014 3.085 3.145 3.078 3.120 1,134,262 +0.04(+1.38%)
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.