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:

Blackrock Cptl Invt (NQ: BKCC )

4.210 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 4.220 4.240 4.180 4.210 241,183 +0.00(+0.00%)
Jan 13, 2022 4.270 4.280 4.200 4.210 267,265 -0.04(-0.94%)
Jan 12, 2022 4.210 4.260 4.210 4.250 302,532 +0.03(+0.71%)
Jan 11, 2022 4.170 4.245 4.165 4.220 251,717 +0.05(+1.20%)
Jan 10, 2022 4.100 4.195 4.090 4.170 432,251 +0.00(+0.00%)
Jan 07, 2022 4.060 4.200 4.060 4.170 491,172 +0.11(+2.71%)
Jan 06, 2022 4.090 4.090 4.010 4.060 298,860 +0.00(+0.00%)
Jan 05, 2022 4.050 4.090 4.020 4.060 337,018 +0.00(+0.00%)
Jan 04, 2022 4.050 4.085 4.035 4.060 260,590 +0.04(+1.00%)
Jan 03, 2022 4.000 4.050 3.990 4.020 212,689 +0.02(+0.50%)
Dec 31, 2021 3.980 4.040 3.980 4.000 205,189 +0.02(+0.50%)
Dec 30, 2021 4.050 4.070 3.980 3.980 255,526 -0.07(-1.73%)
Dec 29, 2021 4.080 4.112 4.020 4.050 315,577 -0.03(-0.74%)
Dec 28, 2021 4.050 4.150 4.050 4.080 365,825 +0.05(+1.24%)
Dec 27, 2021 4.030 4.076 4.020 4.030 240,407 +0.00(+0.00%)
Dec 23, 2021 3.960 4.040 3.955 4.030 322,631 +0.09(+2.28%)
Dec 22, 2021 3.890 3.973 3.890 3.940 293,401 +0.04(+1.03%)
Dec 21, 2021 3.940 3.958 3.850 3.900 540,905 +0.03(+0.78%)
Dec 20, 2021 3.890 3.930 3.820 3.870 646,998 -0.04(-1.02%)
Dec 17, 2021 3.980 4.005 3.850 3.910 764,800 -0.10(-2.49%)
Dec 16, 2021 4.140 4.180 3.990 4.010 626,006 -0.12(-2.91%)
Dec 15, 2021 4.240 4.270 4.070 4.130 788,908 -0.19(-4.40%)
Dec 14, 2021 4.340 4.380 4.300 4.320 513,295 -0.02(-0.46%)
Dec 13, 2021 4.360 4.370 4.280 4.340 531,289 +0.01(+0.23%)
Dec 10, 2021 4.330 4.340 4.280 4.330 351,712 +0.05(+1.17%)
Dec 09, 2021 4.300 4.320 4.270 4.280 297,286 -0.04(-0.93%)
Dec 08, 2021 4.300 4.360 4.295 4.320 286,540 +0.01(+0.23%)
Dec 07, 2021 4.300 4.342 4.295 4.310 288,781 +0.01(+0.23%)
Dec 06, 2021 4.250 4.300 4.245 4.300 391,942 +0.07(+1.65%)
Dec 03, 2021 4.300 4.305 4.220 4.230 276,632 -0.02(-0.47%)
Dec 02, 2021 4.250 4.300 4.220 4.250 255,883 +0.02(+0.47%)
Dec 01, 2021 4.220 4.300 4.200 4.230 339,858 +0.05(+1.20%)
Nov 30, 2021 4.260 4.280 4.180 4.180 313,991 -0.09(-2.11%)
Nov 29, 2021 4.270 4.330 4.250 4.270 411,159 +0.04(+0.95%)
Nov 26, 2021 4.260 4.260 4.160 4.230 293,041 -0.05(-1.17%)
Nov 24, 2021 4.300 4.310 4.280 4.280 206,190 -0.02(-0.47%)
Nov 23, 2021 4.270 4.320 4.260 4.300 209,439 +0.04(+0.94%)
Nov 22, 2021 4.290 4.290 4.220 4.260 249,693 +0.00(+0.00%)
Nov 19, 2021 4.300 4.300 4.240 4.260 222,668 -0.03(-0.70%)
Nov 18, 2021 4.280 4.300 4.270 4.290 245,632 -0.02(-0.46%)
Nov 17, 2021 4.300 4.337 4.280 4.310 123,831 -0.01(-0.23%)
Nov 16, 2021 4.240 4.370 4.240 4.320 622,563 +0.08(+1.89%)
Nov 15, 2021 4.340 4.350 4.230 4.240 445,093 -0.08(-1.85%)
Nov 12, 2021 4.360 4.360 4.300 4.320 308,824 -0.03(-0.69%)
Nov 11, 2021 4.330 4.350 4.320 4.350 200,666 +0.03(+0.69%)
Nov 10, 2021 4.280 4.320 257,922 +0.02(+0.47%)
Nov 09, 2021 4.350 4.350 4.285 4.300 391,415 -0.04(-0.92%)
Nov 08, 2021 4.320 4.350 4.315 4.340 338,932 +0.02(+0.46%)
Nov 05, 2021 4.340 4.340 4.300 4.320 349,464 +0.02(+0.47%)
Nov 04, 2021 4.340 4.340 4.210 4.300 596,876 -0.01(-0.23%)
Nov 03, 2021 4.350 4.360 4.310 4.310 346,712 -0.03(-0.69%)
Nov 02, 2021 4.320 4.350 4.300 4.340 323,861 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.