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 (%)
Dec 31, 2019 3.058 3.083 3.049 3.061 865,232 -0.01(-0.30%)
Dec 30, 2019 3.071 3.089 3.052 3.071 1,087,189 -0.01(-0.20%)
Dec 27, 2019 3.083 3.089 3.046 3.077 909,669 +0.00(+0.00%)
Dec 26, 2019 3.040 3.083 3.027 3.077 912,551 +0.02(+0.81%)
Dec 24, 2019 3.021 3.058 3.021 3.052 409,667 +0.01(+0.41%)
Dec 23, 2019 3.027 3.052 3.003 3.040 813,144 +0.02(+0.61%)
Dec 20, 2019 3.071 3.083 3.009 3.021 4,336,541 -0.05(-1.61%)
Dec 19, 2019 3.071 3.089 3.058 3.071 693,441 -0.02(-0.60%)
Dec 18, 2019 3.071 3.114 3.064 3.089 924,460 +0.00(+0.00%)
Dec 17, 2019 3.095 3.138 3.052 3.089 1,722,829 +0.01(+0.20%)
Dec 16, 2019 3.113 3.113 3.013 3.083 1,874,061 -0.02(-0.58%)
Dec 13, 2019 3.077 3.107 3.077 3.101 847,444 +0.02(+0.78%)
Dec 12, 2019 3.077 3.119 3.071 3.077 645,398 +0.00(+0.00%)
Dec 11, 2019 3.083 3.089 3.077 3.077 344,524 -0.01(-0.19%)
Dec 10, 2019 3.077 3.089 3.071 3.083 712,453 +0.01(+0.19%)
Dec 09, 2019 3.083 3.083 3.065 3.077 426,995 -0.01(-0.39%)
Dec 06, 2019 3.059 3.089 3.053 3.089 651,380 +0.04(+1.18%)
Dec 05, 2019 3.077 3.077 3.041 3.053 408,374 -0.01(-0.39%)
Dec 04, 2019 3.011 3.065 3.011 3.065 704,034 +0.06(+2.00%)
Dec 03, 2019 2.987 3.011 2.975 3.005 551,259 +0.01(+0.20%)
Dec 02, 2019 2.969 2.999 2.948 2.999 1,071,918 +0.03(+1.01%)
Nov 29, 2019 2.969 2.981 2.951 2.969 289,928 +0.00(+0.00%)
Nov 27, 2019 2.963 2.993 2.945 2.969 250,582 +0.01(+0.20%)
Nov 26, 2019 2.993 3.035 2.951 2.963 486,728 -0.05(-1.59%)
Nov 25, 2019 2.909 3.011 2.909 3.011 745,891 +0.11(+3.72%)
Nov 22, 2019 2.909 2.925 2.891 2.903 1,012,665 -0.01(-0.21%)
Nov 21, 2019 2.939 2.939 2.909 2.909 696,768 -0.04(-1.22%)
Nov 20, 2019 2.939 2.951 2.909 2.945 446,856 +0.01(+0.41%)
Nov 19, 2019 2.945 2.957 2.915 2.933 607,406 -0.02(-0.61%)
Nov 18, 2019 2.963 2.969 2.933 2.951 578,709 +0.00(+0.00%)
Nov 15, 2019 2.987 2.993 2.945 2.951 338,277 -0.02(-0.81%)
Nov 14, 2019 2.975 2.981 2.951 2.975 374,582 -0.01(-0.20%)
Nov 13, 2019 2.981 2.993 2.969 2.981 384,859 -0.01(-0.40%)
Nov 12, 2019 2.975 3.005 2.968 2.993 725,138 +0.02(+0.81%)
Nov 11, 2019 2.963 2.987 2.945 2.969 665,905 +0.01(+0.20%)
Nov 08, 2019 2.921 2.963 2.915 2.963 369,121 +0.04(+1.44%)
Nov 07, 2019 2.969 2.974 2.915 2.921 622,751 -0.06(-2.01%)
Nov 06, 2019 2.969 2.999 2.969 2.981 678,637 +0.00(+0.00%)
Nov 05, 2019 2.993 2.993 2.963 2.981 824,282 -0.01(-0.40%)
Nov 04, 2019 2.909 2.999 2.897 2.993 2,004,976 +0.17(+5.94%)
Nov 01, 2019 2.759 2.843 2.759 2.825 560,183 +0.05(+1.73%)
Oct 31, 2019 2.783 2.795 2.747 2.777 849,948 -0.01(-0.43%)
Oct 30, 2019 2.807 2.807 2.777 2.789 483,148 -0.04(-1.27%)
Oct 29, 2019 2.819 2.831 2.795 2.825 636,310 +0.01(+0.21%)
Oct 28, 2019 2.783 2.837 2.777 2.819 470,801 +0.04(+1.29%)
Oct 25, 2019 2.795 2.801 2.759 2.783 593,027 -0.02(-0.64%)
Oct 24, 2019 2.867 2.867 2.789 2.801 970,828 -0.07(-2.51%)
Oct 23, 2019 2.873 2.885 2.861 2.873 378,484 +0.00(+0.00%)
Oct 22, 2019 2.873 2.885 2.855 2.873 378,317 -0.01(-0.21%)
Oct 21, 2019 2.873 2.891 2.867 2.879 448,250 +0.01(+0.42%)
Oct 18, 2019 2.867 2.879 2.855 2.867 339,611 -0.01(-0.21%)
Oct 17, 2019 2.885 2.891 2.858 2.873 586,874 -0.01(-0.21%)
Oct 16, 2019 2.891 2.927 2.879 2.879 589,155 -0.02(-0.83%)
Oct 15, 2019 2.879 2.918 2.879 2.903 426,149 +0.02(+0.62%)
Oct 14, 2019 2.897 2.927 2.879 2.885 323,566 -0.03(-1.03%)
Oct 11, 2019 2.903 2.939 2.903 2.915 406,466 +0.01(+0.41%)
Oct 10, 2019 2.897 2.927 2.891 2.903 399,105 +0.00(+0.00%)
Oct 09, 2019 2.903 2.945 2.891 2.903 534,348 +0.00(+0.00%)
Oct 08, 2019 2.885 2.936 2.881 2.903 564,276 +0.01(+0.21%)
Oct 07, 2019 2.915 2.939 2.891 2.897 489,777 +0.00(+0.00%)
Oct 04, 2019 2.867 2.906 2.867 2.897 497,663 +0.04(+1.26%)
Oct 03, 2019 2.873 2.933 2.849 2.861 524,065 -0.02(-0.63%)
Oct 02, 2019 2.963 2.963 2.858 2.879 810,022 -0.09(-3.03%)
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.