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, 2020 1.915 1.915 1.915 790,612 +0.03(+1.51%)
Dec 30, 2020 1.930 1.951 1.858 1.887 790,612 +0.02(+1.14%)
Dec 29, 2020 1.887 1.915 1.858 1.866 712,401 -0.03(-1.50%)
Dec 28, 2020 1.937 1.951 1.894 1.894 627,654 -0.04(-1.84%)
Dec 24, 2020 1.908 1.951 1.887 1.930 244,220 +0.02(+1.12%)
Dec 23, 2020 1.915 1.951 1.908 1.908 395,928 -0.01(-0.37%)
Dec 22, 2020 1.901 1.915 1.873 1.915 450,664 +0.01(+0.75%)
Dec 21, 2020 1.901 1.930 1.869 1.901 405,875 -0.01(-0.74%)
Dec 18, 2020 1.908 1.955 1.905 1.915 399,263 +0.01(+0.75%)
Dec 17, 2020 1.908 1.944 1.894 1.901 371,079 -0.02(-1.11%)
Dec 16, 2020 1.972 1.982 1.915 1.923 323,521 -0.06(-3.23%)
Dec 15, 2020 1.958 1.994 1.915 1.987 553,807 +0.03(+1.45%)
Dec 14, 2020 1.965 1.994 1.938 1.958 266,116 +0.00(+0.00%)
Dec 11, 2020 1.987 1.994 1.944 1.958 489,284 -0.04(-1.79%)
Dec 10, 2020 1.987 2.008 1.930 1.994 343,659 +0.01(+0.36%)
Dec 09, 2020 2.001 2.022 1.923 1.987 721,990 -0.04(-2.11%)
Dec 08, 2020 2.065 2.084 1.951 2.029 810,891 -0.04(-1.72%)
Dec 07, 2020 2.108 2.129 2.029 2.065 645,877 -0.04(-2.03%)
Dec 04, 2020 2.079 2.143 2.073 2.108 412,324 +0.03(+1.37%)
Dec 03, 2020 2.093 2.118 2.058 2.079 359,202 +0.03(+1.39%)
Dec 02, 2020 2.093 2.115 2.039 2.051 381,011 -0.04(-2.04%)
Dec 01, 2020 2.101 2.158 2.065 2.093 414,088 -0.01(-0.34%)
Nov 30, 2020 2.172 2.193 2.086 2.101 472,773 -0.05(-2.32%)
Nov 27, 2020 2.172 2.193 2.136 2.150 220,627 -0.04(-1.63%)
Nov 25, 2020 2.150 2.186 2.101 2.186 412,605 +0.06(+2.68%)
Nov 24, 2020 2.101 2.172 2.086 2.129 909,618 +0.04(+2.05%)
Nov 23, 2020 2.008 2.093 1.994 2.086 751,161 +0.07(+3.53%)
Nov 20, 2020 2.058 2.065 2.015 2.015 544,195 -0.04(-2.08%)
Nov 19, 2020 2.065 2.108 2.051 2.058 476,028 -0.02(-1.03%)
Nov 18, 2020 2.051 2.119 2.044 2.079 871,129 -0.01(-0.34%)
Nov 17, 2020 2.072 2.101 2.051 2.086 616,839 +0.02(+1.03%)
Nov 16, 2020 2.010 2.093 2.003 2.065 1,640,090 +0.08(+4.17%)
Nov 13, 2020 1.852 2.010 1.845 1.982 1,427,668 +0.14(+7.46%)
Nov 12, 2020 1.776 1.852 1.769 1.845 672,994 +0.02(+1.13%)
Nov 11, 2020 1.824 1.852 1.803 1.824 551,013 +0.00(+0.00%)
Nov 10, 2020 1.817 1.858 1.810 1.824 1,298,463 +0.01(+0.38%)
Nov 09, 2020 1.769 1.838 1.759 1.817 982,027 +0.09(+5.18%)
Nov 06, 2020 1.686 1.790 1.680 1.728 569,498 +0.04(+2.45%)
Nov 05, 2020 1.652 1.700 1.652 1.686 458,975 +0.02(+1.24%)
Nov 04, 2020 1.673 1.693 1.631 1.666 189,066 -0.02(-1.22%)
Nov 03, 2020 1.693 1.700 1.618 1.686 333,669 +0.01(+0.82%)
Nov 02, 2020 1.631 1.680 1.611 1.673 272,412 +0.06(+3.85%)
Oct 30, 2020 1.666 1.676 1.597 1.611 329,495 -0.04(-2.50%)
Oct 29, 2020 1.659 1.693 1.638 1.652 225,984 +0.00(+0.00%)
Oct 28, 2020 1.680 1.700 1.652 1.652 307,697 -0.05(-2.83%)
Oct 27, 2020 1.803 1.817 1.690 1.700 917,787 -0.10(-5.73%)
Oct 26, 2020 1.769 1.810 1.769 1.803 320,896 +0.01(+0.77%)
Oct 23, 2020 1.790 1.797 1.762 1.790 365,525 +0.01(+0.77%)
Oct 22, 2020 1.790 1.790 1.761 1.776 400,800 -0.01(-0.39%)
Oct 21, 2020 1.776 1.790 1.762 1.783 451,038 +0.01(+0.39%)
Oct 20, 2020 1.790 1.790 1.762 1.776 219,269 +0.00(+0.00%)
Oct 19, 2020 1.790 1.790 1.762 1.776 280,081 +0.00(+0.00%)
Oct 16, 2020 1.790 1.790 1.752 1.776 421,022 -0.01(-0.39%)
Oct 15, 2020 1.783 1.790 1.769 1.783 166,880 +0.00(+0.00%)
Oct 14, 2020 1.783 1.793 1.779 1.783 259,240 -0.02(-1.15%)
Oct 13, 2020 1.817 1.817 1.776 1.803 473,841 +0.01(+0.38%)
Oct 12, 2020 1.824 1.831 1.755 1.797 301,956 -0.03(-1.88%)
Oct 09, 2020 1.803 1.838 1.783 1.831 402,716 +0.03(+1.53%)
Oct 08, 2020 1.714 1.803 1.714 1.803 627,417 +0.10(+6.07%)
Oct 07, 2020 1.755 1.762 1.700 1.700 247,872 -0.04(-2.37%)
Oct 06, 2020 1.748 1.769 1.721 1.741 392,282 -0.01(-0.78%)
Oct 05, 2020 1.714 1.769 1.714 1.755 418,680 +0.04(+2.41%)
Oct 02, 2020 1.645 1.721 1.645 1.714 274,724 +0.02(+1.22%)
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.