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 )

N/A 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 29, 2021 3.150 3.190 3.000 3.000 278,200 -0.18(-5.66%)
Jan 28, 2021 3.050 3.180 3.050 3.180 519,424 +0.10(+3.25%)
Jan 27, 2021 3.050 3.120 3.050 3.080 566,825 +0.02(+0.65%)
Jan 26, 2021 3.030 3.115 3.000 3.060 362,472 +0.06(+2.00%)
Jan 25, 2021 2.890 3.030 2.880 3.000 788,088 +0.10(+3.45%)
Jan 22, 2021 2.910 2.920 2.870 2.900 327,100 -0.01(-0.34%)
Jan 21, 2021 2.760 3.000 2.760 2.910 829,816 +0.16(+5.82%)
Jan 20, 2021 2.680 2.750 2.680 2.750 313,587 +0.06(+2.23%)
Jan 19, 2021 2.750 2.750 2.670 2.690 310,041 -0.03(-1.10%)
Jan 15, 2021 2.720 2.750 2.704 2.720 235,900 -0.01(-0.37%)
Jan 14, 2021 2.720 2.750 2.700 2.730 276,981 +0.01(+0.37%)
Jan 13, 2021 2.750 2.760 2.650 2.720 317,467 -0.03(-1.09%)
Jan 12, 2021 2.750 2.760 2.700 2.750 311,613 -0.01(-0.36%)
Jan 11, 2021 2.760 2.770 2.690 2.760 394,856 -0.03(-1.08%)
Jan 08, 2021 2.740 2.790 2.710 2.790 251,300 +0.07(+2.57%)
Jan 07, 2021 2.720 2.750 2.690 2.720 181,454 +0.01(+0.37%)
Jan 06, 2021 2.720 2.770 2.670 2.710 258,047 -0.01(-0.37%)
Jan 05, 2021 2.640 2.730 2.610 2.720 350,344 +0.07(+2.64%)
Jan 04, 2021 2.680 2.690 2.600 2.650 349,275 -0.04(-1.49%)
Dec 31, 2020 2.690 2.690 2.690 562,964 +0.04(+1.51%)
Dec 30, 2020 2.710 2.740 2.610 2.650 562,964 +0.03(+1.15%)
Dec 29, 2020 2.650 2.690 2.610 2.620 507,273 -0.04(-1.50%)
Dec 28, 2020 2.720 2.740 2.660 2.660 446,928 -0.05(-1.85%)
Dec 24, 2020 2.680 2.740 2.650 2.710 173,900 +0.03(+1.12%)
Dec 23, 2020 2.690 2.740 2.680 2.680 281,925 -0.01(-0.37%)
Dec 22, 2020 2.670 2.690 2.630 2.690 320,900 +0.02(+0.75%)
Dec 21, 2020 2.670 2.710 2.625 2.670 289,008 -0.02(-0.74%)
Dec 18, 2020 2.680 2.745 2.675 2.690 284,300 +0.02(+0.75%)
Dec 17, 2020 2.680 2.730 2.660 2.670 264,231 -0.03(-1.11%)
Dec 16, 2020 2.770 2.784 2.690 2.700 230,367 -0.09(-3.23%)
Dec 15, 2020 2.750 2.800 2.690 2.790 394,344 +0.04(+1.45%)
Dec 14, 2020 2.760 2.800 2.721 2.750 189,491 +0.00(+0.00%)
Dec 11, 2020 2.790 2.800 2.730 2.750 348,400 -0.05(-1.79%)
Dec 10, 2020 2.790 2.820 2.710 2.800 244,706 +0.01(+0.36%)
Dec 09, 2020 2.810 2.840 2.700 2.790 514,101 -0.06(-2.11%)
Dec 08, 2020 2.900 2.927 2.740 2.850 577,404 -0.05(-1.72%)
Dec 07, 2020 2.960 2.990 2.850 2.900 459,904 -0.06(-2.03%)
Dec 04, 2020 2.920 3.010 2.911 2.960 293,600 +0.04(+1.37%)
Dec 03, 2020 2.940 2.975 2.890 2.920 255,774 +0.04(+1.39%)
Dec 02, 2020 2.940 2.970 2.863 2.880 271,303 -0.06(-2.04%)
Dec 01, 2020 2.950 3.030 2.900 2.940 294,856 -0.01(-0.34%)
Nov 30, 2020 3.050 3.080 2.930 2.950 336,643 -0.07(-2.32%)
Nov 27, 2020 3.050 3.080 3.000 3.020 157,100 -0.05(-1.63%)
Nov 25, 2020 3.020 3.070 2.950 3.070 293,800 +0.08(+2.68%)
Nov 24, 2020 2.950 3.050 2.930 2.990 647,703 +0.06(+2.05%)
Nov 23, 2020 2.820 2.940 2.800 2.930 534,872 +0.10(+3.53%)
Nov 20, 2020 2.890 2.900 2.830 2.830 387,500 -0.06(-2.08%)
Nov 19, 2020 2.900 2.960 2.880 2.890 338,961 -0.03(-1.03%)
Nov 18, 2020 2.880 2.976 2.870 2.920 620,297 -0.01(-0.34%)
Nov 17, 2020 2.910 2.950 2.880 2.930 439,227 -0.07(-2.33%)
Nov 16, 2020 2.920 3.040 2.910 3.000 1,128,915 +0.12(+4.17%)
Nov 13, 2020 2.690 2.920 2.680 2.880 982,700 +0.20(+7.46%)
Nov 12, 2020 2.580 2.690 2.570 2.680 463,239 +0.03(+1.13%)
Nov 11, 2020 2.650 2.690 2.620 2.650 379,276 +0.00(+0.00%)
Nov 10, 2020 2.640 2.700 2.630 2.650 893,765 +0.01(+0.38%)
Nov 09, 2020 2.570 2.670 2.555 2.640 675,954 +0.13(+5.18%)
Nov 06, 2020 2.450 2.600 2.440 2.510 392,000 +0.06(+2.45%)
Nov 05, 2020 2.400 2.470 2.400 2.450 315,924 +0.03(+1.24%)
Nov 04, 2020 2.430 2.460 2.370 2.420 130,139 -0.03(-1.22%)
Nov 03, 2020 2.460 2.470 2.350 2.450 229,673 +0.02(+0.82%)
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.