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 28, 2022 3.175 3.214 3.161 3.207 244,255 +0.01(+0.25%)
Feb 25, 2022 3.159 3.207 3.175 3.199 365,118 +0.06(+1.75%)
Feb 24, 2022 3.144 3.144 3.049 3.144 947,318 -0.06(-1.72%)
Feb 23, 2022 3.222 3.262 3.183 3.199 347,342 -0.01(-0.25%)
Feb 22, 2022 3.262 3.262 3.199 3.207 392,272 -0.04(-1.21%)
Feb 18, 2022 3.246 0 +0.00(+0.00%)
Feb 17, 2022 3.277 3.277 3.222 3.246 243,816 -0.02(-0.72%)
Feb 16, 2022 3.238 3.285 3.236 3.269 183,002 +0.03(+0.97%)
Feb 15, 2022 3.254 3.262 3.199 3.238 258,340 +0.01(+0.24%)
Feb 14, 2022 3.254 3.262 3.203 3.230 194,226 -0.02(-0.48%)
Feb 11, 2022 3.301 3.325 3.238 3.246 261,795 -0.07(-2.13%)
Feb 10, 2022 3.325 3.348 3.293 3.317 307,674 -0.01(-0.24%)
Feb 09, 2022 3.340 3.340 3.309 3.325 272,411 +0.02(+0.48%)
Feb 08, 2022 3.325 3.325 3.286 3.309 201,733 +0.01(+0.24%)
Feb 07, 2022 3.269 3.317 3.263 3.301 236,248 +0.02(+0.72%)
Feb 04, 2022 3.309 3.309 3.246 3.277 296,077 +0.00(+0.00%)
Feb 03, 2022 3.262 3.277 236,596 -0.01(-0.24%)
Feb 02, 2022 3.301 3.301 3.263 3.285 236,519 +0.00(+0.00%)
Feb 01, 2022 3.262 3.290 3.249 3.285 288,398 +0.02(+0.72%)
Jan 31, 2022 3.207 3.262 256,824 +0.06(+1.97%)
Jan 28, 2022 3.191 3.207 3.144 3.199 260,663 +0.00(+0.00%)
Jan 27, 2022 3.246 3.278 3.191 3.199 272,617 -0.01(-0.25%)
Jan 26, 2022 3.277 3.293 3.191 3.207 322,023 -0.05(-1.45%)
Jan 25, 2022 3.104 3.277 3.104 3.254 524,600 +0.10(+3.24%)
Jan 24, 2022 3.183 3.222 3.042 3.152 963,633 -0.03(-0.99%)
Jan 21, 2022 3.214 3.233 3.183 3.183 495,028 -0.06(-1.94%)
Jan 20, 2022 3.293 3.309 3.230 3.246 306,695 -0.02(-0.72%)
Jan 19, 2022 3.340 3.340 3.242 3.269 441,927 -0.05(-1.42%)
Jan 18, 2022 3.325 3.340 3.293 3.317 509,618 +0.01(+0.24%)
Jan 14, 2022 3.309 0 +0.00(+0.00%)
Jan 13, 2022 3.356 3.364 3.301 3.309 340,059 -0.03(-0.94%)
Jan 12, 2022 3.309 3.348 3.309 3.340 384,931 +0.02(+0.71%)
Jan 11, 2022 3.277 3.336 3.273 3.317 320,276 +0.04(+1.20%)
Jan 10, 2022 3.222 3.297 3.214 3.277 549,982 +0.00(+0.00%)
Jan 07, 2022 3.191 3.301 3.191 3.277 624,951 +0.09(+2.71%)
Jan 06, 2022 3.214 3.214 3.152 3.191 380,259 +0.00(+0.00%)
Jan 05, 2022 3.183 3.214 3.159 3.191 428,810 +0.00(+0.00%)
Jan 04, 2022 3.183 3.211 3.171 3.191 331,566 +0.03(+0.99%)
Jan 03, 2022 3.144 3.183 3.136 3.159 270,618 +0.02(+0.50%)
Dec 31, 2021 3.128 3.175 3.128 3.144 261,075 +0.02(+0.50%)
Dec 30, 2021 3.183 3.199 3.128 3.128 325,122 -0.06(-1.73%)
Dec 29, 2021 3.207 3.232 3.159 3.183 401,529 -0.02(-0.74%)
Dec 28, 2021 3.183 3.262 3.183 3.207 465,463 +0.04(+1.24%)
Dec 27, 2021 3.167 3.203 3.159 3.167 305,885 +0.00(+0.00%)
Dec 23, 2021 3.112 3.175 3.108 3.167 410,505 +0.07(+2.28%)
Dec 22, 2021 3.057 3.122 3.057 3.097 373,313 +0.03(+1.03%)
Dec 21, 2021 3.097 3.110 3.026 3.065 688,229 +0.02(+0.78%)
Dec 20, 2021 3.057 3.089 3.002 3.042 823,219 -0.03(-1.02%)
Dec 17, 2021 3.128 3.148 3.026 3.073 973,106 -0.08(-2.49%)
Dec 16, 2021 3.254 3.285 3.136 3.152 796,509 -0.09(-2.91%)
Dec 15, 2021 3.332 3.356 3.199 3.246 1,003,780 -0.07(-2.13%)
Dec 14, 2021 3.332 3.363 3.301 3.317 668,576 -0.02(-0.46%)
Dec 13, 2021 3.347 3.355 3.286 3.332 692,013 +0.01(+0.23%)
Dec 10, 2021 3.324 3.332 3.286 3.324 458,111 +0.04(+1.17%)
Dec 09, 2021 3.301 3.317 3.278 3.286 387,220 -0.03(-0.93%)
Dec 08, 2021 3.301 3.347 3.297 3.317 373,223 +0.01(+0.23%)
Dec 07, 2021 3.301 3.333 3.297 3.309 376,142 +0.01(+0.23%)
Dec 06, 2021 3.263 3.301 3.259 3.301 510,511 +0.05(+1.65%)
Dec 03, 2021 3.301 3.305 3.240 3.248 360,318 -0.02(-0.47%)
Dec 02, 2021 3.263 3.301 3.240 3.263 333,292 +0.02(+0.47%)
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.