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 (%)
Jan 31, 2023 3.270 3.292 3.253 3.279 95,090 +0.03(+1.08%)
Jan 30, 2023 3.262 3.296 3.235 3.244 129,163 -0.05(-1.59%)
Jan 27, 2023 3.262 3.331 3.262 3.296 221,148 +0.05(+1.61%)
Jan 26, 2023 3.244 3.296 3.227 3.244 202,720 +0.03(+0.81%)
Jan 25, 2023 3.270 3.282 3.205 3.218 342,727 -0.06(-1.86%)
Jan 24, 2023 3.270 3.323 3.270 3.279 113,089 -0.01(-0.27%)
Jan 23, 2023 3.270 3.314 3.253 3.288 117,691 +0.01(+0.27%)
Jan 20, 2023 3.218 3.288 3.218 3.279 113,279 +0.07(+2.17%)
Jan 19, 2023 3.235 3.253 3.201 3.209 181,240 -0.03(-0.81%)
Jan 18, 2023 3.288 3.314 3.235 3.235 179,838 -0.05(-1.59%)
Jan 17, 2023 3.305 3.323 3.288 3.288 131,155 -0.01(-0.26%)
Jan 13, 2023 3.262 3.314 3.236 3.296 150,875 -0.01(-0.26%)
Jan 12, 2023 3.296 3.331 3.283 3.305 82,372 +0.02(+0.53%)
Jan 11, 2023 3.296 3.296 3.253 3.288 141,344 +0.01(+0.27%)
Jan 10, 2023 3.253 3.296 3.235 3.279 302,358 +0.00(+0.00%)
Jan 09, 2023 3.201 3.296 3.201 3.279 408,717 +0.10(+3.01%)
Jan 06, 2023 3.227 3.253 3.166 3.183 293,565 +0.00(+0.00%)
Jan 05, 2023 3.235 3.240 3.157 3.183 247,767 -0.05(-1.62%)
Jan 04, 2023 3.227 3.253 3.218 3.235 216,902 +0.02(+0.54%)
Jan 03, 2023 3.201 3.227 3.166 3.218 227,240 +0.06(+1.93%)
Dec 30, 2022 3.140 3.227 3.122 3.157 417,358 +0.00(+0.00%)
Dec 29, 2022 3.087 3.157 3.087 3.157 282,525 +0.07(+2.26%)
Dec 28, 2022 3.087 3.148 3.078 3.087 267,946 -0.03(-0.84%)
Dec 27, 2022 3.157 3.166 3.087 3.113 346,150 -0.04(-1.38%)
Dec 23, 2022 3.096 3.157 3.078 3.157 280,418 +0.08(+2.55%)
Dec 22, 2022 3.078 3.096 3.026 3.078 333,576 -0.03(-1.12%)
Dec 21, 2022 3.078 3.140 3.070 3.113 269,891 +0.02(+0.56%)
Dec 20, 2022 3.087 3.096 3.052 3.096 155,058 +0.02(+0.57%)
Dec 19, 2022 3.157 3.157 3.061 3.078 245,905 -0.06(-1.94%)
Dec 16, 2022 3.087 3.140 3.078 3.140 291,288 +0.01(+0.28%)
Dec 15, 2022 3.174 3.174 3.044 3.131 734,351 -0.04(-1.37%)
Dec 14, 2022 3.200 3.208 3.149 3.174 310,433 +0.01(+0.27%)
Dec 13, 2022 3.200 3.208 3.140 3.166 256,398 +0.01(+0.27%)
Dec 12, 2022 3.174 3.183 3.149 3.157 187,829 -0.01(-0.27%)
Dec 09, 2022 3.157 3.191 3.149 3.166 73,499 -0.01(-0.27%)
Dec 08, 2022 3.140 3.183 3.140 3.174 177,368 +0.05(+1.63%)
Dec 07, 2022 3.123 3.157 3.123 3.123 152,211 +0.01(+0.27%)
Dec 06, 2022 3.132 3.168 3.115 3.115 246,088 -0.03(-1.08%)
Dec 05, 2022 3.200 3.259 3.132 3.149 422,457 -0.08(-2.62%)
Dec 02, 2022 3.200 3.268 3.200 3.234 169,753 -0.01(-0.26%)
Dec 01, 2022 3.234 3.268 3.208 3.242 210,687 +0.03(+0.79%)
Nov 30, 2022 3.225 3.251 3.183 3.217 245,237 +0.00(+0.00%)
Nov 29, 2022 3.208 3.234 3.157 3.217 272,464 +0.04(+1.34%)
Nov 28, 2022 3.259 3.262 3.174 3.174 295,026 -0.08(-2.60%)
Nov 25, 2022 3.234 3.268 3.225 3.259 108,526 +0.02(+0.52%)
Nov 23, 2022 3.225 3.247 3.200 3.242 227,479 +0.00(+0.00%)
Nov 22, 2022 3.225 3.247 3.217 3.242 436,465 +0.03(+0.79%)
Nov 21, 2022 3.234 3.234 3.200 3.217 323,231 -0.03(-0.79%)
Nov 18, 2022 3.293 3.293 3.225 3.242 125,842 -0.04(-1.29%)
Nov 17, 2022 3.285 3.285 3.247 3.285 95,429 +0.00(+0.00%)
Nov 16, 2022 3.268 3.293 3.251 3.285 144,712 +0.03(+1.04%)
Nov 15, 2022 3.268 3.293 3.230 3.251 177,922 +0.03(+0.79%)
Nov 14, 2022 3.251 3.285 3.225 3.225 222,122 -0.01(-0.26%)
Nov 11, 2022 3.302 3.302 3.225 3.234 224,153 -0.04(-1.30%)
Nov 10, 2022 3.242 3.302 3.200 3.276 460,111 +0.12(+3.76%)
Nov 09, 2022 3.310 3.336 3.132 3.157 584,239 -0.15(-4.62%)
Nov 08, 2022 3.302 3.353 3.285 3.310 314,648 +0.02(+0.52%)
Nov 07, 2022 3.217 3.310 3.191 3.293 333,603 +0.12(+3.74%)
Nov 04, 2022 3.132 3.183 3.108 3.174 195,588 +0.13(+4.18%)
Nov 03, 2022 3.047 3.081 3.014 3.047 102,240 -0.03(-1.10%)
Nov 02, 2022 3.098 3.132 3.051 3.081 112,904 +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.
 
 
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.