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 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%)
Oct 01, 2019 3.005 3.017 2.951 2.969 609,229 -0.04(-1.20%)
Sep 30, 2019 3.035 3.035 3.005 3.005 317,362 -0.03(-0.99%)
Sep 27, 2019 3.029 3.035 3.017 3.035 450,814 +0.01(+0.20%)
Sep 26, 2019 3.023 3.041 3.017 3.029 480,764 +0.01(+0.40%)
Sep 25, 2019 3.011 3.053 3.011 3.017 804,100 +0.01(+0.20%)
Sep 24, 2019 3.071 3.071 3.005 3.011 506,576 -0.05(-1.57%)
Sep 23, 2019 3.053 3.083 3.047 3.059 337,317 -0.02(-0.58%)
Sep 20, 2019 3.047 3.077 3.011 3.077 1,312,430 +0.04(+1.18%)
Sep 19, 2019 3.059 3.077 3.035 3.041 378,827 -0.02(-0.59%)
Sep 18, 2019 3.047 3.077 3.023 3.059 839,410 +0.00(+0.00%)
Sep 17, 2019 3.083 3.089 3.041 3.059 787,231 -0.02(-0.78%)
Sep 16, 2019 3.101 3.113 3.065 3.083 549,597 -0.02(-0.58%)
Sep 13, 2019 3.077 3.113 3.071 3.101 748,579 +0.04(+1.17%)
Sep 12, 2019 3.065 3.071 3.036 3.065 790,697 +0.01(+0.19%)
Sep 11, 2019 3.065 3.086 3.053 3.059 1,196,068 -0.03(-0.95%)
Sep 10, 2019 3.094 3.095 3.065 3.088 520,939 +0.01(+0.19%)
Sep 09, 2019 3.047 3.094 3.047 3.083 478,720 +0.04(+1.34%)
Sep 06, 2019 3.065 3.077 3.036 3.042 405,098 -0.02(-0.76%)
Sep 05, 2019 3.083 3.094 3.053 3.065 375,719 +0.01(+0.38%)
Sep 04, 2019 3.094 3.100 3.047 3.053 675,877 -0.02(-0.57%)
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.