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 (%)
Sep 30, 2020 1.724 1.758 1.676 1.676 443,171 -0.07(-3.94%)
Sep 29, 2020 1.737 1.751 1.706 1.744 401,979 -0.01(-0.39%)
Sep 28, 2020 1.731 1.785 1.731 1.751 450,173 +0.05(+2.82%)
Sep 25, 2020 1.676 1.703 1.662 1.703 107,031 +0.03(+2.06%)
Sep 24, 2020 1.703 1.704 1.662 1.669 490,916 -0.03(-2.02%)
Sep 23, 2020 1.792 1.792 1.689 1.703 531,169 -0.07(-3.88%)
Sep 22, 2020 1.840 1.864 1.765 1.772 585,889 -0.06(-3.37%)
Sep 21, 2020 1.813 1.875 1.779 1.834 476,216 +0.01(+0.76%)
Sep 18, 2020 1.792 1.820 1.751 1.820 2,655,993 +0.05(+2.71%)
Sep 17, 2020 1.785 1.786 1.724 1.772 609,187 -0.03(-1.90%)
Sep 16, 2020 1.772 1.820 1.744 1.806 637,429 +0.03(+1.54%)
Sep 15, 2020 1.669 1.792 1.669 1.779 1,357,646 +0.13(+7.92%)
Sep 14, 2020 1.834 1.834 1.634 1.648 1,357,342 -0.15(-8.40%)
Sep 11, 2020 1.840 1.854 1.772 1.799 166,882 -0.01(-0.76%)
Sep 10, 2020 1.799 1.940 1.772 1.813 406,607 +0.02(+1.15%)
Sep 09, 2020 1.744 1.820 1.724 1.792 369,989 +0.04(+2.35%)
Sep 08, 2020 1.785 1.792 1.737 1.751 456,359 -0.06(-3.41%)
Sep 04, 2020 1.882 1.888 1.751 1.813 427,545 -0.04(-2.22%)
Sep 03, 2020 1.916 1.937 1.854 1.854 308,604 -0.07(-3.57%)
Sep 02, 2020 1.895 1.930 1.888 1.923 311,722 +0.01(+0.72%)
Sep 01, 2020 1.964 1.964 1.895 1.909 255,143 -0.07(-3.47%)
Aug 31, 2020 1.964 1.978 1.930 1.978 280,417 +0.01(+0.70%)
Aug 28, 2020 1.916 1.971 1.909 1.964 273,186 +0.06(+3.25%)
Aug 27, 2020 1.834 1.930 1.834 1.902 425,786 +0.06(+3.36%)
Aug 26, 2020 1.909 1.909 1.834 1.840 350,103 -0.05(-2.90%)
Aug 25, 2020 1.916 1.926 1.840 1.895 335,229 -0.03(-1.43%)
Aug 24, 2020 1.861 1.937 1.827 1.923 559,698 +0.05(+2.94%)
Aug 21, 2020 1.916 1.916 1.868 1.868 417,788 -0.05(-2.51%)
Aug 20, 2020 1.943 1.943 1.895 1.916 204,757 -0.03(-1.41%)
Aug 19, 2020 1.888 2.033 1.785 1.943 644,601 +0.05(+2.91%)
Aug 18, 2020 1.964 1.971 1.888 1.888 435,951 -0.07(-3.51%)
Aug 17, 2020 1.991 2.046 1.957 1.957 451,175 -0.05(-2.73%)
Aug 14, 2020 2.025 2.039 1.966 2.012 946,769 -0.03(-1.62%)
Aug 13, 2020 1.959 2.052 1.932 2.045 1,191,526 +0.11(+5.84%)
Aug 12, 2020 1.972 1.979 1.932 1.932 451,074 +0.01(+0.34%)
Aug 11, 2020 1.932 1.972 1.912 1.926 616,803 +0.01(+0.69%)
Aug 10, 2020 1.859 1.942 1.859 1.912 653,870 +0.06(+3.23%)
Aug 07, 2020 1.873 1.889 1.833 1.853 581,434 -0.01(-0.71%)
Aug 06, 2020 1.919 1.919 1.853 1.866 278,843 -0.06(-3.10%)
Aug 05, 2020 1.893 1.939 1.813 1.926 943,598 +0.05(+2.47%)
Aug 04, 2020 1.853 1.932 1.833 1.879 856,058 +0.01(+0.35%)
Aug 03, 2020 1.693 1.879 1.673 1.873 1,315,525 +0.19(+11.02%)
Jul 31, 2020 1.640 1.693 1.600 1.687 703,865 +0.05(+2.83%)
Jul 30, 2020 1.567 1.647 1.547 1.640 544,581 +0.09(+5.56%)
Jul 29, 2020 1.547 1.554 1.534 1.554 324,354 +0.02(+1.30%)
Jul 28, 2020 1.580 1.620 1.527 1.534 552,698 -0.05(-3.35%)
Jul 27, 2020 1.607 1.620 1.580 1.587 315,079 -0.02(-1.24%)
Jul 24, 2020 1.607 1.634 1.600 1.607 215,797 +0.00(+0.00%)
Jul 23, 2020 1.660 1.671 1.597 1.607 309,550 -0.05(-3.20%)
Jul 22, 2020 1.667 1.680 1.640 1.660 312,072 -0.02(-1.19%)
Jul 21, 2020 1.667 1.687 1.647 1.680 213,754 +0.02(+1.20%)
Jul 20, 2020 1.653 1.673 1.653 1.660 349,740 -0.01(-0.79%)
Jul 17, 2020 1.627 1.680 1.600 1.673 323,922 +0.04(+2.44%)
Jul 16, 2020 1.647 1.660 1.614 1.634 334,501 -0.01(-0.81%)
Jul 15, 2020 1.600 1.690 1.600 1.647 294,394 +0.05(+3.33%)
Jul 14, 2020 1.607 1.620 1.541 1.594 568,223 -0.01(-0.83%)
Jul 13, 2020 1.594 1.627 1.587 1.607 452,329 +0.02(+1.26%)
Jul 10, 2020 1.614 1.620 1.564 1.587 660,193 -0.04(-2.45%)
Jul 09, 2020 1.707 1.719 1.614 1.627 692,723 -0.08(-4.67%)
Jul 08, 2020 1.727 1.746 1.700 1.707 557,436 -0.02(-1.15%)
Jul 07, 2020 1.753 1.753 1.700 1.727 594,030 -0.06(-3.35%)
Jul 06, 2020 1.873 1.886 1.720 1.786 742,168 -0.02(-1.10%)
Jul 02, 2020 1.819 1.842 1.790 1.806 429,035 +0.02(+1.12%)
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.