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 (%)
Feb 26, 2021 2.280 2.344 2.254 2.323 451,864 +0.06(+2.51%)
Feb 25, 2021 2.394 2.394 2.259 2.266 543,122 -0.11(-4.78%)
Feb 24, 2021 2.380 2.437 2.358 2.380 348,488 +0.00(+0.00%)
Feb 23, 2021 2.394 2.415 2.302 2.380 543,548 -0.04(-1.47%)
Feb 22, 2021 2.344 2.422 2.344 2.415 431,679 +0.05(+2.10%)
Feb 19, 2021 2.358 2.394 2.302 2.366 554,905 +0.03(+1.22%)
Feb 18, 2021 2.280 2.358 2.252 2.337 524,194 +0.06(+2.49%)
Feb 17, 2021 2.245 2.280 2.238 2.280 234,397 +0.04(+1.58%)
Feb 16, 2021 2.266 2.273 2.231 2.245 486,887 -0.04(-1.86%)
Feb 12, 2021 2.259 2.302 2.234 2.287 470,726 +0.04(+1.58%)
Feb 11, 2021 2.252 2.280 2.231 2.252 340,616 +0.00(+0.00%)
Feb 10, 2021 2.273 2.298 2.238 2.252 815,424 -0.02(-0.94%)
Feb 09, 2021 2.387 2.387 2.252 2.273 696,986 -0.10(-4.19%)
Feb 08, 2021 2.415 2.430 2.373 2.373 477,842 -0.03(-1.18%)
Feb 05, 2021 2.394 2.444 2.379 2.401 462,703 +0.01(+0.30%)
Feb 04, 2021 2.330 2.444 2.323 2.394 905,273 +0.07(+3.06%)
Feb 03, 2021 2.266 2.358 2.266 2.323 577,642 +0.06(+2.51%)
Feb 02, 2021 2.238 2.337 2.209 2.266 865,680 +0.02(+0.95%)
Feb 01, 2021 2.131 2.259 2.131 2.245 670,474 +0.11(+5.33%)
Jan 29, 2021 2.238 2.266 2.131 2.131 391,615 -0.13(-5.66%)
Jan 28, 2021 2.167 2.259 2.167 2.259 731,180 +0.07(+3.25%)
Jan 27, 2021 2.167 2.216 2.167 2.188 797,906 +0.01(+0.65%)
Jan 26, 2021 2.152 2.213 2.131 2.174 510,243 +0.04(+2.00%)
Jan 25, 2021 2.053 2.152 2.046 2.131 1,109,372 +0.07(+3.45%)
Jan 22, 2021 2.067 2.074 2.039 2.060 460,450 -0.01(-0.34%)
Jan 21, 2021 1.961 2.131 1.961 2.067 1,168,112 +0.11(+5.82%)
Jan 20, 2021 1.904 1.954 1.904 1.954 441,428 +0.04(+2.23%)
Jan 19, 2021 1.954 1.954 1.897 1.911 436,437 -0.02(-1.10%)
Jan 15, 2021 1.932 1.954 1.921 1.932 332,070 -0.01(-0.37%)
Jan 14, 2021 1.932 1.954 1.918 1.939 389,899 +0.01(+0.37%)
Jan 13, 2021 1.954 1.961 1.883 1.932 446,890 -0.02(-1.09%)
Jan 12, 2021 1.954 1.961 1.918 1.954 438,650 -0.01(-0.36%)
Jan 11, 2021 1.961 1.968 1.911 1.961 555,829 -0.02(-1.08%)
Jan 08, 2021 1.946 1.982 1.925 1.982 353,749 +0.05(+2.57%)
Jan 07, 2021 1.932 1.954 1.911 1.932 255,428 +0.01(+0.37%)
Jan 06, 2021 1.932 1.968 1.897 1.925 363,246 -0.01(-0.37%)
Jan 05, 2021 1.875 1.939 1.854 1.932 493,170 +0.05(+2.64%)
Jan 04, 2021 1.904 1.911 1.847 1.883 491,666 -0.03(-1.49%)
Dec 31, 2020 1.911 1.911 1.911 792,471 +0.03(+1.51%)
Dec 30, 2020 1.925 1.946 1.854 1.883 792,471 +0.02(+1.15%)
Dec 29, 2020 1.883 1.911 1.854 1.861 714,076 -0.03(-1.50%)
Dec 28, 2020 1.932 1.946 1.890 1.890 629,129 -0.04(-1.85%)
Dec 24, 2020 1.904 1.946 1.883 1.925 244,794 +0.02(+1.12%)
Dec 23, 2020 1.911 1.946 1.904 1.904 396,859 -0.01(-0.37%)
Dec 22, 2020 1.897 1.911 1.868 1.911 451,723 +0.01(+0.75%)
Dec 21, 2020 1.897 1.925 1.865 1.897 406,829 -0.01(-0.74%)
Dec 18, 2020 1.904 1.950 1.900 1.911 400,202 +0.01(+0.75%)
Dec 17, 2020 1.904 1.939 1.890 1.897 371,951 -0.02(-1.11%)
Dec 16, 2020 1.968 1.978 1.911 1.918 324,282 -0.06(-3.23%)
Dec 15, 2020 1.954 1.989 1.911 1.982 555,108 +0.03(+1.45%)
Dec 14, 2020 1.961 1.989 1.933 1.954 266,741 +0.00(+0.00%)
Dec 11, 2020 1.982 1.989 1.939 1.954 490,434 -0.04(-1.79%)
Dec 10, 2020 1.982 2.003 1.925 1.989 344,466 +0.01(+0.36%)
Dec 09, 2020 1.996 2.018 1.918 1.982 723,687 -0.04(-2.11%)
Dec 08, 2020 2.060 2.079 1.946 2.025 812,797 -0.04(-1.72%)
Dec 07, 2020 2.103 2.124 2.025 2.060 647,395 -0.04(-2.03%)
Dec 04, 2020 2.074 2.138 2.068 2.103 413,293 +0.03(+1.37%)
Dec 03, 2020 2.089 2.113 2.053 2.074 360,046 +0.03(+1.39%)
Dec 02, 2020 2.089 2.110 2.034 2.046 381,906 -0.04(-2.04%)
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.