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 (%)
Oct 31, 2016 3.262 3.275 3.227 3.236 1,273,453 -0.06(-1.70%)
Oct 28, 2016 3.313 3.335 3.266 3.292 1,183,840 -0.04(-1.29%)
Oct 27, 2016 3.331 3.352 3.318 3.335 665,638 +0.00(+0.00%)
Oct 26, 2016 3.343 3.356 3.322 3.335 975,637 -0.03(-0.77%)
Oct 25, 2016 3.369 3.378 3.343 3.361 667,950 -0.02(-0.64%)
Oct 24, 2016 3.378 3.395 3.369 3.382 434,433 +0.01(+0.25%)
Oct 21, 2016 3.382 3.395 3.369 3.374 330,200 +0.00(+0.13%)
Oct 20, 2016 3.374 3.386 3.369 3.369 538,529 -0.00(-0.13%)
Oct 19, 2016 3.391 3.391 3.369 3.374 429,678 +0.00(+0.00%)
Oct 18, 2016 3.391 3.391 3.361 3.374 435,248 +0.01(+0.38%)
Oct 17, 2016 3.348 3.374 3.339 3.361 446,763 +0.00(+0.13%)
Oct 14, 2016 3.447 3.455 3.335 3.356 1,283,583 -0.08(-2.26%)
Oct 13, 2016 3.434 3.442 3.404 3.434 377,936 -0.01(-0.25%)
Oct 12, 2016 3.430 3.477 3.421 3.442 369,105 +0.00(+0.00%)
Oct 11, 2016 3.464 3.477 3.421 3.442 791,498 -0.03(-0.87%)
Oct 10, 2016 3.468 3.507 3.464 3.473 395,614 +0.00(+0.00%)
Oct 07, 2016 3.498 3.503 3.464 3.473 746,987 -0.01(-0.25%)
Oct 06, 2016 3.529 3.529 3.481 3.481 322,924 -0.06(-1.58%)
Oct 05, 2016 3.494 3.550 3.477 3.537 410,261 +0.03(+0.98%)
Oct 04, 2016 3.541 3.576 3.464 3.503 861,118 -0.04(-1.21%)
Oct 03, 2016 3.580 3.606 3.541 3.546 832,650 -0.02(-0.48%)
Sep 30, 2016 3.559 3.603 3.546 3.563 667,511 +0.00(+0.00%)
Sep 29, 2016 3.559 3.576 3.546 3.563 506,307 +0.01(+0.24%)
Sep 28, 2016 3.546 3.567 3.520 3.554 232,309 +0.02(+0.49%)
Sep 27, 2016 3.516 3.546 3.513 3.537 613,199 +0.01(+0.24%)
Sep 26, 2016 3.580 3.580 3.524 3.529 455,467 -0.05(-1.44%)
Sep 23, 2016 3.572 3.597 3.559 3.580 355,261 +0.02(+0.60%)
Sep 22, 2016 3.584 3.623 3.533 3.559 905,610 -0.00(-0.12%)
Sep 21, 2016 3.593 3.615 3.554 3.563 290,207 -0.01(-0.36%)
Sep 20, 2016 3.584 3.606 3.567 3.576 555,898 +0.01(+0.36%)
Sep 19, 2016 3.554 3.619 3.553 3.563 651,760 +0.00(+0.00%)
Sep 16, 2016 3.580 3.589 3.554 3.563 1,006,996 -0.04(-1.08%)
Sep 15, 2016 3.593 3.615 3.563 3.602 787,833 +0.01(+0.36%)
Sep 14, 2016 3.585 3.643 3.572 3.589 1,109,395 +0.02(+0.59%)
Sep 13, 2016 3.597 3.599 3.553 3.568 790,300 -0.05(-1.39%)
Sep 12, 2016 3.639 3.660 3.568 3.618 1,256,049 -0.05(-1.37%)
Sep 09, 2016 3.689 3.694 3.652 3.668 600,516 -0.02(-0.57%)
Sep 08, 2016 3.677 3.694 3.673 3.689 279,310 +0.01(+0.34%)
Sep 07, 2016 3.673 3.689 3.652 3.677 384,088 -0.00(-0.11%)
Sep 06, 2016 3.715 3.723 3.660 3.681 493,409 -0.03(-0.68%)
Sep 02, 2016 3.664 3.706 3.706 3.706 408,827 +0.06(+1.61%)
Sep 01, 2016 3.648 3.660 3.640 3.648 418,602 -0.01(-0.34%)
Aug 31, 2016 3.694 3.694 3.643 3.660 479,562 -0.03(-0.80%)
Aug 30, 2016 3.668 3.710 3.622 3.689 676,957 +0.03(+0.80%)
Aug 29, 2016 3.660 3.668 3.635 3.660 526,565 +0.02(+0.46%)
Aug 26, 2016 3.610 3.652 3.610 3.643 614,544 +0.03(+0.70%)
Aug 25, 2016 3.652 3.654 3.610 3.618 487,829 -0.03(-0.92%)
Aug 24, 2016 3.673 3.685 3.618 3.652 560,365 -0.03(-0.91%)
Aug 23, 2016 3.668 3.694 3.664 3.685 420,647 +0.03(+0.92%)
Aug 22, 2016 3.664 3.668 3.643 3.652 396,355 -0.01(-0.34%)
Aug 19, 2016 3.648 3.673 3.627 3.664 474,356 +0.02(+0.46%)
Aug 18, 2016 3.589 3.656 3.580 3.648 772,258 +0.05(+1.40%)
Aug 17, 2016 3.601 3.606 3.572 3.597 381,632 +0.00(+0.00%)
Aug 16, 2016 3.580 3.610 3.564 3.597 389,377 +0.01(+0.23%)
Aug 15, 2016 3.593 3.610 3.572 3.589 549,928 +0.01(+0.23%)
Aug 12, 2016 3.564 3.610 3.557 3.580 325,361 +0.00(+0.12%)
Aug 11, 2016 3.597 3.597 3.559 3.576 490,478 +0.00(+0.00%)
Aug 10, 2016 3.551 3.589 3.551 3.576 533,760 +0.02(+0.59%)
Aug 09, 2016 3.513 3.564 3.513 3.555 491,660 +0.03(+0.83%)
Aug 08, 2016 3.526 3.543 3.526 3.526 470,821 -0.02(-0.47%)
Aug 05, 2016 3.513 3.543 3.496 3.543 579,739 +0.03(+0.96%)
Aug 04, 2016 3.522 3.522 3.486 3.509 428,775 -0.00(-0.12%)
Aug 03, 2016 3.471 3.517 3.471 3.513 728,349 +0.05(+1.45%)
Aug 02, 2016 3.475 3.484 3.450 3.463 394,187 -0.02(-0.60%)
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.