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 (%)
Apr 30, 2018 3.213 3.213 3.158 3.178 560,241 +0.01(+0.32%)
Apr 27, 2018 3.158 3.173 3.148 3.168 333,331 +0.01(+0.32%)
Apr 26, 2018 3.168 3.168 3.148 3.158 627,132 -0.01(-0.32%)
Apr 25, 2018 3.148 3.170 3.148 3.168 709,118 +0.01(+0.16%)
Apr 24, 2018 3.163 3.183 3.153 3.163 529,224 +0.00(+0.00%)
Apr 23, 2018 3.213 3.223 3.153 3.163 815,598 -0.06(-1.87%)
Apr 20, 2018 3.193 3.223 3.193 3.223 518,018 +0.03(+0.79%)
Apr 19, 2018 3.203 3.208 3.188 3.198 701,942 -0.01(-0.31%)
Apr 18, 2018 3.153 3.221 3.153 3.208 1,010,208 +0.06(+2.00%)
Apr 17, 2018 3.143 3.158 3.128 3.145 517,412 +0.02(+0.73%)
Apr 16, 2018 3.107 3.133 3.095 3.123 336,683 +0.03(+0.98%)
Apr 13, 2018 3.128 3.133 3.072 3.092 424,468 -0.03(-0.81%)
Apr 12, 2018 3.107 3.133 3.107 3.118 449,522 +0.02(+0.65%)
Apr 11, 2018 3.107 3.148 3.092 3.097 799,973 +0.01(+0.16%)
Apr 10, 2018 3.102 3.120 3.087 3.092 776,873 +0.01(+0.16%)
Apr 09, 2018 3.082 3.095 3.072 3.087 356,816 +0.03(+0.82%)
Apr 06, 2018 3.082 3.107 3.047 3.062 494,056 -0.03(-0.98%)
Apr 05, 2018 3.067 3.107 3.052 3.092 693,122 +0.03(+0.82%)
Apr 04, 2018 3.037 3.082 3.032 3.067 648,118 +0.03(+0.83%)
Apr 03, 2018 3.012 3.052 2.997 3.042 674,131 +0.04(+1.34%)
Apr 02, 2018 3.052 3.092 2.992 3.002 1,433,009 -0.04(-1.16%)
Mar 29, 2018 3.037 3.037 3.037 0 -0.04(-1.31%)
Mar 28, 2018 3.072 3.092 3.032 3.077 1,134,719 +0.03(+0.83%)
Mar 27, 2018 3.037 3.090 3.027 3.052 1,276,696 +0.04(+1.17%)
Mar 26, 2018 3.007 3.032 2.997 3.017 796,030 +0.04(+1.18%)
Mar 23, 2018 3.002 3.032 2.976 2.982 887,298 -0.02(-0.67%)
Mar 22, 2018 2.946 3.087 2.946 3.002 1,812,869 +0.09(+2.94%)
Mar 21, 2018 2.936 2.941 2.886 2.916 726,659 -0.02(-0.52%)
Mar 20, 2018 2.901 2.941 2.881 2.931 1,322,827 +0.03(+1.04%)
Mar 19, 2018 2.906 2.906 2.856 2.901 925,369 -0.02(-0.69%)
Mar 16, 2018 2.795 2.956 2.795 2.921 2,475,470 +0.14(+4.88%)
Mar 15, 2018 2.863 2.863 2.775 2.785 1,481,212 -0.07(-2.39%)
Mar 14, 2018 2.892 2.897 2.853 2.853 836,307 -0.03(-1.18%)
Mar 13, 2018 2.883 2.907 2.853 2.888 726,400 +0.01(+0.34%)
Mar 12, 2018 2.878 2.888 2.844 2.878 1,133,607 -0.00(-0.17%)
Mar 09, 2018 2.927 2.966 2.829 2.883 1,285,581 -0.05(-1.83%)
Mar 08, 2018 2.775 2.951 2.770 2.936 2,018,831 +0.26(+9.65%)
Mar 07, 2018 2.702 2.712 2.678 2.678 954,219 -0.05(-1.79%)
Mar 06, 2018 2.736 2.756 2.722 2.727 555,125 -0.01(-0.27%)
Mar 05, 2018 2.683 2.736 2.678 2.734 497,683 +0.05(+1.91%)
Mar 02, 2018 2.697 2.702 2.673 2.683 776,933 -0.03(-1.26%)
Mar 01, 2018 2.692 2.722 2.685 2.717 592,398 +0.03(+1.09%)
Feb 28, 2018 2.692 2.736 2.683 2.688 802,589 -0.00(-0.18%)
Feb 27, 2018 2.727 2.746 2.692 2.692 565,636 -0.03(-1.08%)
Feb 26, 2018 2.722 2.731 2.707 2.722 773,185 +0.00(+0.00%)
Feb 23, 2018 2.736 2.749 2.712 2.722 466,944 -0.00(-0.18%)
Feb 22, 2018 2.731 2.745 2.717 2.727 461,294 +0.01(+0.54%)
Feb 21, 2018 2.741 2.753 2.712 2.712 614,511 -0.03(-1.07%)
Feb 20, 2018 2.761 2.785 2.731 2.741 421,375 -0.03(-1.06%)
Feb 16, 2018 2.770 2.770 2.770 0 +0.03(+1.25%)
Feb 15, 2018 2.751 2.756 2.740 2.736 505,012 -0.00(-0.18%)
Feb 14, 2018 2.756 2.775 2.731 2.741 681,304 -0.01(-0.53%)
Feb 13, 2018 2.741 2.775 2.741 2.756 497,263 -0.01(-0.53%)
Feb 12, 2018 2.805 2.805 2.756 2.770 880,273 -0.02(-0.87%)
Feb 09, 2018 2.761 2.824 2.756 2.795 1,287,295 +0.06(+2.32%)
Feb 08, 2018 2.858 2.890 2.727 2.731 1,279,842 -0.11(-3.94%)
Feb 07, 2018 2.809 2.873 2.790 2.844 1,051,384 +0.04(+1.39%)
Feb 06, 2018 2.751 2.814 2.712 2.805 1,580,455 +0.09(+3.16%)
Feb 05, 2018 2.800 2.834 2.678 2.719 1,586,046 -0.12(-4.06%)
Feb 02, 2018 2.883 2.883 2.829 2.834 1,159,060 -0.07(-2.35%)
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.