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 (%)
Oct 31, 2017 3.458 3.471 3.394 3.396 710,633 -0.05(-1.51%)
Oct 30, 2017 3.468 3.487 3.449 3.449 253,305 -0.03(-0.82%)
Oct 27, 2017 3.496 3.496 3.458 3.477 323,931 -0.00(-0.14%)
Oct 26, 2017 3.463 3.487 3.449 3.482 272,883 +0.02(+0.69%)
Oct 25, 2017 3.534 3.534 3.444 3.458 395,646 -0.09(-2.54%)
Oct 24, 2017 3.496 3.553 3.496 3.548 460,428 +0.06(+1.77%)
Oct 23, 2017 3.482 3.507 3.472 3.487 680,700 +0.00(+0.14%)
Oct 20, 2017 3.491 3.496 3.482 3.482 399,046 +0.00(+0.00%)
Oct 19, 2017 3.468 3.491 3.453 3.482 493,715 +0.00(+0.14%)
Oct 18, 2017 3.501 3.515 3.477 3.477 428,781 -0.02(-0.68%)
Oct 17, 2017 3.529 3.534 3.496 3.501 302,574 -0.03(-0.81%)
Oct 16, 2017 3.505 3.534 3.496 3.529 285,292 +0.02(+0.68%)
Oct 13, 2017 3.524 3.526 3.496 3.505 363,324 -0.01(-0.27%)
Oct 12, 2017 3.505 3.524 3.504 3.515 516,401 +0.01(+0.27%)
Oct 11, 2017 3.515 3.540 3.505 3.505 603,367 -0.00(-0.14%)
Oct 10, 2017 3.520 3.534 3.505 3.510 358,730 -0.01(-0.40%)
Oct 09, 2017 3.524 3.539 3.515 3.524 520,969 -0.01(-0.27%)
Oct 06, 2017 3.562 3.562 3.510 3.534 440,658 -0.02(-0.67%)
Oct 05, 2017 3.577 3.577 3.543 3.558 447,467 -0.02(-0.53%)
Oct 04, 2017 3.572 3.591 3.558 3.577 346,387 +0.01(+0.40%)
Oct 03, 2017 3.577 3.591 3.501 3.562 678,680 -0.02(-0.66%)
Oct 02, 2017 3.577 3.591 3.543 3.586 603,338 +0.03(+0.80%)
Sep 29, 2017 3.548 3.577 3.506 3.558 1,065,109 +0.01(+0.27%)
Sep 28, 2017 3.515 3.548 3.501 3.548 698,262 +0.03(+0.94%)
Sep 27, 2017 3.524 3.524 3.487 3.515 346,267 +0.02(+0.54%)
Sep 26, 2017 3.487 3.505 3.453 3.496 425,747 +0.02(+0.68%)
Sep 25, 2017 3.439 3.487 3.434 3.472 597,376 +0.03(+0.97%)
Sep 22, 2017 3.444 3.449 3.421 3.439 643,455 +0.00(+0.00%)
Sep 21, 2017 3.425 3.441 3.421 3.439 652,177 +0.02(+0.55%)
Sep 20, 2017 3.396 3.434 3.396 3.420 406,287 +0.01(+0.28%)
Sep 19, 2017 3.415 3.430 3.396 3.411 464,098 +0.01(+0.28%)
Sep 18, 2017 3.439 3.439 3.396 3.401 750,185 -0.04(-1.10%)
Sep 15, 2017 3.382 3.453 3.377 3.439 2,129,817 +0.07(+2.11%)
Sep 14, 2017 3.331 3.377 3.326 3.368 856,873 +0.01(+0.41%)
Sep 13, 2017 3.326 3.355 3.308 3.354 877,933 +0.01(+0.28%)
Sep 12, 2017 3.294 3.366 3.294 3.345 1,081,823 +0.05(+1.54%)
Sep 11, 2017 3.294 3.303 3.262 3.294 832,836 -0.00(-0.14%)
Sep 08, 2017 3.303 3.317 3.271 3.299 568,321 -0.01(-0.42%)
Sep 07, 2017 3.299 3.322 3.294 3.312 366,681 +0.01(+0.28%)
Sep 06, 2017 3.308 3.312 3.289 3.303 438,655 -0.00(-0.14%)
Sep 05, 2017 3.326 3.349 3.301 3.308 418,665 -0.03(-0.83%)
Sep 01, 2017 3.299 3.349 3.299 3.336 463,617 +0.04(+1.26%)
Aug 31, 2017 3.326 3.345 3.294 3.294 780,946 -0.02(-0.70%)
Aug 30, 2017 3.308 3.331 3.303 3.317 386,289 +0.01(+0.28%)
Aug 29, 2017 3.322 3.336 3.308 3.308 477,509 -0.03(-0.83%)
Aug 28, 2017 3.349 3.354 3.317 3.336 309,132 -0.00(-0.14%)
Aug 25, 2017 3.340 3.359 3.322 3.340 362,726 +0.02(+0.70%)
Aug 24, 2017 3.331 3.345 3.312 3.317 374,143 -0.00(-0.14%)
Aug 23, 2017 3.303 3.345 3.299 3.322 338,990 +0.01(+0.42%)
Aug 22, 2017 3.312 3.336 3.308 3.308 286,967 -0.00(-0.14%)
Aug 21, 2017 3.331 3.345 3.303 3.312 343,825 -0.03(-0.83%)
Aug 18, 2017 3.340 3.356 3.336 3.340 236,423 -0.00(-0.14%)
Aug 17, 2017 3.336 3.368 3.326 3.345 366,930 +0.02(+0.56%)
Aug 16, 2017 3.373 3.383 3.312 3.326 805,406 -0.06(-1.64%)
Aug 15, 2017 3.377 3.391 3.354 3.382 416,988 +0.01(+0.27%)
Aug 14, 2017 3.363 3.423 3.363 3.373 532,921 +0.01(+0.28%)
Aug 11, 2017 3.396 3.396 3.345 3.363 407,771 -0.01(-0.41%)
Aug 10, 2017 3.447 3.460 3.368 3.377 895,295 -0.08(-2.41%)
Aug 09, 2017 3.456 3.479 3.447 3.460 552,861 -0.01(-0.40%)
Aug 08, 2017 3.497 3.516 3.451 3.474 354,925 -0.02(-0.66%)
Aug 07, 2017 3.447 3.502 3.447 3.497 532,229 +0.01(+0.40%)
Aug 04, 2017 3.470 3.502 3.447 3.484 614,849 +0.01(+0.27%)
Aug 03, 2017 3.447 3.530 3.433 3.474 582,635 +0.04(+1.08%)
Aug 02, 2017 3.534 3.534 3.433 3.437 1,174,799 -0.10(-2.88%)
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.