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 (%)
Jul 29, 2022 3.111 3.177 3.111 3.152 252,547 -0.02(-0.52%)
Jul 28, 2022 3.119 3.177 3.119 3.169 149,800 +0.03(+1.05%)
Jul 27, 2022 3.152 3.160 3.119 3.136 164,151 +0.02(+0.53%)
Jul 26, 2022 3.136 3.152 3.103 3.119 103,080 +0.00(+0.00%)
Jul 25, 2022 3.136 3.136 3.094 3.119 166,732 -0.02(-0.79%)
Jul 22, 2022 3.160 3.160 3.119 3.144 93,151 -0.02(-0.78%)
Jul 21, 2022 3.160 3.169 3.119 3.169 112,014 +0.02(+0.52%)
Jul 20, 2022 3.185 3.202 3.142 3.152 143,507 -0.02(-0.78%)
Jul 19, 2022 3.177 3.177 3.136 3.177 88,010 +0.03(+1.05%)
Jul 18, 2022 3.144 3.169 3.119 3.144 214,981 +0.06(+1.87%)
Jul 15, 2022 3.037 3.103 3.020 3.086 298,368 +0.05(+1.63%)
Jul 14, 2022 3.094 3.094 3.024 3.037 234,479 -0.08(-2.65%)
Jul 13, 2022 3.119 3.136 3.086 3.119 115,284 +0.00(+0.00%)
Jul 12, 2022 3.160 3.177 3.103 3.119 134,727 -0.03(-1.05%)
Jul 11, 2022 3.152 3.226 3.119 3.152 355,034 -0.03(-1.04%)
Jul 08, 2022 3.094 3.193 3.094 3.185 400,903 +0.09(+2.93%)
Jul 07, 2022 3.070 3.119 3.053 3.094 333,427 +0.07(+2.46%)
Jul 06, 2022 3.061 3.061 2.954 3.020 200,339 -0.02(-0.81%)
Jul 05, 2022 3.012 3.045 2.962 3.045 175,039 -0.01(-0.27%)
Jul 01, 2022 3.053 3.053 2.888 3.053 418,995 +0.02(+0.82%)
Jun 30, 2022 2.913 3.028 2.913 3.028 269,010 +0.07(+2.51%)
Jun 29, 2022 3.012 3.012 2.954 2.954 159,846 -0.06(-1.92%)
Jun 28, 2022 3.053 3.074 2.995 3.012 129,359 -0.01(-0.27%)
Jun 27, 2022 2.987 3.057 2.987 3.020 239,544 +0.03(+1.10%)
Jun 24, 2022 3.012 3.037 2.954 2.987 462,519 +0.01(+0.28%)
Jun 23, 2022 3.028 3.041 2.938 2.979 329,063 -0.02(-0.55%)
Jun 22, 2022 3.004 3.028 2.954 2.995 399,542 -0.03(-1.09%)
Jun 21, 2022 3.020 3.119 2.913 3.028 646,025 +0.14(+4.86%)
Jun 17, 2022 2.929 2.929 2.839 2.888 561,872 +0.03(+1.16%)
Jun 16, 2022 3.012 3.016 2.830 2.855 938,428 -0.21(-6.99%)
Jun 15, 2022 3.103 3.169 3.037 3.070 514,571 -0.02(-0.80%)
Jun 14, 2022 3.143 3.147 3.094 3.094 623,372 -0.06(-1.79%)
Jun 13, 2022 3.183 3.183 3.102 3.151 517,552 -0.08(-2.49%)
Jun 10, 2022 3.215 3.246 3.167 3.231 334,582 +0.01(+0.25%)
Jun 09, 2022 3.279 3.279 3.215 3.223 270,141 -0.04(-1.23%)
Jun 08, 2022 3.271 3.287 3.239 3.263 259,924 +0.02(+0.50%)
Jun 07, 2022 3.287 3.324 3.239 3.247 568,748 -0.03(-0.98%)
Jun 06, 2022 3.311 3.311 3.271 3.279 173,011 -0.01(-0.24%)
Jun 03, 2022 3.279 3.303 3.231 3.287 509,362 +0.02(+0.49%)
Jun 02, 2022 3.239 3.279 3.231 3.271 223,533 +0.03(+0.99%)
Jun 01, 2022 3.271 3.271 3.231 3.239 269,434 -0.02(-0.49%)
May 31, 2022 3.271 3.303 3.247 3.255 318,663 -0.03(-0.98%)
May 27, 2022 3.271 3.287 3.247 3.287 176,344 +0.03(+0.99%)
May 26, 2022 3.215 3.271 3.211 3.255 182,562 +0.05(+1.50%)
May 25, 2022 3.167 3.207 3.162 3.207 246,920 +0.06(+1.79%)
May 24, 2022 3.191 3.191 3.115 3.151 270,837 -0.06(-1.75%)
May 23, 2022 3.159 3.211 3.127 3.207 211,503 +0.08(+2.57%)
May 20, 2022 3.215 3.215 3.102 3.127 314,882 -0.04(-1.27%)
May 19, 2022 3.175 3.219 3.167 3.167 263,595 -0.05(-1.50%)
May 18, 2022 3.263 3.263 3.167 3.215 241,240 -0.06(-1.72%)
May 17, 2022 3.263 3.279 3.215 3.271 245,509 +0.05(+1.50%)
May 16, 2022 3.167 3.231 3.167 3.223 229,098 +0.05(+1.52%)
May 13, 2022 3.151 3.224 3.135 3.175 612,584 +0.06(+2.07%)
May 12, 2022 3.223 3.223 3.102 3.110 441,005 -0.10(-3.25%)
May 11, 2022 3.231 3.255 3.207 3.215 249,957 +0.00(+0.00%)
May 10, 2022 3.255 3.279 3.183 3.215 279,163 +0.02(+0.76%)
May 09, 2022 3.239 3.251 3.183 3.191 333,711 -0.10(-2.93%)
May 06, 2022 3.231 3.303 3.231 3.287 273,714 +0.04(+1.24%)
May 05, 2022 3.303 3.303 3.211 3.247 364,452 -0.10(-2.88%)
May 04, 2022 3.319 3.344 3.263 3.344 286,171 +0.06(+1.96%)
May 03, 2022 3.207 3.303 3.175 3.279 324,752 +0.06(+1.75%)
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.