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 (%)
Nov 30, 2021 3.271 3.286 3.209 3.209 408,978 -0.07(-2.11%)
Nov 29, 2021 3.278 3.324 3.263 3.278 535,542 +0.03(+0.95%)
Nov 26, 2021 3.271 3.271 3.194 3.248 381,691 -0.04(-1.17%)
Nov 24, 2021 3.301 3.309 3.286 3.286 268,566 -0.02(-0.47%)
Nov 23, 2021 3.278 3.317 3.271 3.301 272,798 +0.03(+0.94%)
Nov 22, 2021 3.294 3.294 3.240 3.271 325,229 +0.00(+0.00%)
Nov 19, 2021 3.301 3.301 3.255 3.271 290,029 -0.02(-0.70%)
Nov 18, 2021 3.286 3.301 3.278 3.294 319,940 -0.02(-0.46%)
Nov 17, 2021 3.301 3.330 3.286 3.309 161,292 -0.01(-0.23%)
Nov 16, 2021 3.255 3.355 3.255 3.317 810,899 +0.06(+1.89%)
Nov 15, 2021 3.332 3.340 3.248 3.255 579,741 -0.06(-1.85%)
Nov 12, 2021 3.347 3.347 3.301 3.317 402,248 -0.02(-0.69%)
Nov 11, 2021 3.324 3.340 3.317 3.340 261,371 +0.02(+0.69%)
Nov 10, 2021 3.286 3.317 335,948 +0.02(+0.46%)
Nov 09, 2021 3.340 3.340 3.290 3.301 509,825 -0.03(-0.92%)
Nov 08, 2021 3.317 3.340 3.313 3.332 441,465 +0.02(+0.46%)
Nov 05, 2021 3.332 3.332 3.301 3.317 455,183 +0.02(+0.46%)
Nov 04, 2021 3.332 3.332 3.232 3.301 777,441 -0.01(-0.23%)
Nov 03, 2021 3.340 3.347 3.309 3.309 451,598 -0.02(-0.69%)
Nov 02, 2021 3.317 3.340 3.301 3.332 421,834 +0.00(+0.00%)
Nov 01, 2021 3.340 3.331 3.317 3.332 419,578 +0.01(+0.23%)
Oct 29, 2021 3.332 3.340 3.313 3.324 354,296 +0.02(+0.46%)
Oct 28, 2021 3.294 3.317 3.271 3.309 324,346 +0.02(+0.70%)
Oct 27, 2021 3.324 3.324 3.278 3.286 443,448 -0.04(-1.15%)
Oct 26, 2021 3.332 3.324 389,518 +0.02(+0.46%)
Oct 25, 2021 3.255 3.324 3.248 3.309 904,486 +0.07(+2.13%)
Oct 22, 2021 3.248 3.255 3.232 3.240 176,015 -0.01(-0.24%)
Oct 21, 2021 3.255 3.263 3.232 3.248 294,332 -0.01(-0.24%)
Oct 20, 2021 3.248 3.255 3.225 3.255 362,661 +0.02(+0.71%)
Oct 19, 2021 3.232 3.255 3.225 3.232 289,246 +0.00(+0.00%)
Oct 18, 2021 3.209 3.254 3.186 3.232 558,609 +0.05(+1.69%)
Oct 15, 2021 3.186 3.225 3.178 3.178 387,295 +0.01(+0.24%)
Oct 14, 2021 3.194 3.224 3.171 3.171 439,468 -0.02(-0.48%)
Oct 13, 2021 3.178 3.186 3.140 3.186 762,124 +0.01(+0.24%)
Oct 12, 2021 3.186 3.201 3.140 3.178 510,047 +0.01(+0.24%)
Oct 11, 2021 3.148 3.186 3.140 3.171 1,196,942 +0.05(+1.72%)
Oct 08, 2021 2.987 3.132 2.979 3.117 942,090 +0.15(+4.91%)
Oct 07, 2021 2.917 3.002 2.917 2.971 497,643 +0.05(+1.84%)
Oct 06, 2021 2.925 2.940 2.887 2.917 643,778 -0.03(-1.04%)
Oct 05, 2021 2.933 2.963 2.933 2.948 267,177 +0.02(+0.52%)
Oct 04, 2021 2.963 2.979 2.917 2.933 650,306 -0.03(-1.04%)
Oct 01, 2021 2.963 2.994 2.948 2.963 321,315 +0.01(+0.26%)
Sep 30, 2021 3.002 3.033 2.956 2.956 608,950 -0.05(-1.79%)
Sep 29, 2021 2.987 3.017 2.979 3.010 386,389 +0.04(+1.29%)
Sep 28, 2021 3.002 3.017 2.971 2.971 309,209 -0.03(-1.02%)
Sep 27, 2021 3.002 3.015 2.971 3.002 370,295 +0.02(+0.51%)
Sep 24, 2021 2.971 3.010 2.956 2.987 228,112 +0.00(+0.00%)
Sep 23, 2021 2.994 3.002 2.971 2.987 225,700 +0.00(+0.00%)
Sep 22, 2021 2.948 3.017 2.948 2.987 528,884 -0.02(-0.51%)
Sep 21, 2021 2.963 3.021 2.963 3.002 302,744 +0.04(+1.30%)
Sep 20, 2021 2.994 3.017 2.925 2.963 845,908 -0.05(-1.78%)
Sep 17, 2021 3.033 3.063 2.994 3.017 489,978 -0.02(-0.51%)
Sep 16, 2021 3.086 3.102 3.033 3.033 326,155 -0.05(-1.50%)
Sep 15, 2021 3.025 3.094 3.010 3.079 353,052 +0.07(+2.30%)
Sep 14, 2021 3.086 3.129 2.979 3.010 1,068,360 -0.05(-1.75%)
Sep 13, 2021 3.101 3.108 3.048 3.063 684,256 -0.01(-0.49%)
Sep 10, 2021 3.123 3.131 3.071 3.078 513,742 -0.04(-1.20%)
Sep 09, 2021 3.093 3.123 3.093 3.116 591,825 +0.02(+0.73%)
Sep 08, 2021 3.093 3.119 3.086 3.093 338,331 -0.01(-0.24%)
Sep 07, 2021 3.146 3.146 3.071 3.101 437,693 -0.03(-0.96%)
Sep 03, 2021 3.108 3.146 3.086 3.131 287,333 +0.03(+0.97%)
Sep 02, 2021 3.131 3.131 3.078 3.101 304,625 -0.01(-0.24%)
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.