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 (%)
Dec 31, 2009 1.857 1.797 1.797 1.797 612,418 -0.05(-2.74%)
Dec 30, 2009 1.833 1.848 1.774 1.848 838,008 -0.01(-0.34%)
Dec 29, 2009 1.791 1.863 1.775 1.854 1,278,859 +0.07(+4.15%)
Dec 28, 2009 1.743 1.781 1.734 1.781 1,238,104 +0.04(+2.18%)
Dec 24, 2009 1.743 1.743 1.721 1.743 411,002 +0.01(+0.49%)
Dec 23, 2009 1.736 1.749 1.730 1.734 483,976 +0.00(+0.24%)
Dec 22, 2009 1.740 1.740 1.721 1.730 2,040,988 +0.01(+0.37%)
Dec 21, 2009 1.719 1.724 1.703 1.724 1,071,997 +0.01(+0.49%)
Dec 18, 2009 1.745 1.755 1.701 1.715 3,328,958 -0.03(-1.57%)
Dec 17, 2009 1.743 1.778 1.743 1.743 1,174,397 -0.10(-5.60%)
Dec 16, 2009 1.835 1.854 1.825 1.846 2,335,982 +0.01(+0.57%)
Dec 15, 2009 1.825 1.846 1.814 1.835 2,217,167 +0.01(+0.58%)
Dec 14, 2009 1.816 1.842 1.795 1.825 2,406,296 +0.02(+1.05%)
Dec 11, 2009 1.768 1.814 1.757 1.806 970,687 +0.06(+3.38%)
Dec 10, 2009 1.772 1.772 1.730 1.747 2,724,645 -0.01(-0.36%)
Dec 09, 2009 1.831 1.831 1.724 1.753 1,394,991 -0.03(-1.66%)
Dec 08, 2009 1.810 1.812 1.753 1.783 880,294 -0.02(-1.05%)
Dec 07, 2009 1.789 1.831 1.785 1.802 1,576,579 +0.02(+0.95%)
Dec 04, 2009 1.713 1.789 1.705 1.785 1,781,359 +0.08(+4.96%)
Dec 03, 2009 1.694 1.713 1.694 1.700 980,855 +0.01(+0.37%)
Dec 02, 2009 1.686 1.709 1.673 1.694 929,306 +0.00(+0.12%)
Dec 01, 2009 1.719 1.721 1.671 1.692 1,021,468 +0.00(+0.00%)
Nov 30, 2009 1.694 1.698 1.662 1.692 1,582,883 -0.01(-0.37%)
Nov 27, 2009 1.686 1.719 1.677 1.698 702,792 -0.01(-0.62%)
Nov 25, 2009 1.728 1.728 1.698 1.709 670,375 +0.00(+0.00%)
Nov 24, 2009 1.721 1.721 1.696 1.709 1,365,342 -0.00(-0.25%)
Nov 23, 2009 1.745 1.745 1.698 1.713 1,607,252 +0.01(+0.50%)
Nov 20, 2009 1.696 1.749 1.688 1.705 972,441 +0.01(+0.37%)
Nov 19, 2009 1.698 1.705 1.686 1.698 784,867 -0.01(-0.37%)
Nov 18, 2009 1.709 1.728 1.686 1.705 759,503 +0.01(+0.75%)
Nov 17, 2009 1.709 1.755 1.688 1.692 1,354,586 -0.02(-1.11%)
Nov 16, 2009 1.715 1.724 1.679 1.711 1,469,453 +0.02(+1.12%)
Nov 13, 2009 1.702 1.726 1.658 1.692 1,308,323 -0.01(-0.50%)
Nov 12, 2009 1.724 1.743 1.688 1.700 1,476,269 -0.01(-0.49%)
Nov 11, 2009 1.738 1.740 1.698 1.709 1,439,382 -0.00(-0.25%)
Nov 10, 2009 1.705 1.728 1.690 1.713 837,453 -0.01(-0.37%)
Nov 09, 2009 1.770 1.770 1.700 1.719 1,447,369 -0.01(-0.49%)
Nov 06, 2009 1.785 1.791 1.709 1.728 1,391,038 -0.04(-2.15%)
Nov 05, 2009 1.690 1.819 1.603 1.766 5,431,050 +0.18(+11.45%)
Nov 04, 2009 1.551 1.599 1.551 1.584 533,230 +0.04(+2.60%)
Nov 03, 2009 1.530 1.614 1.527 1.544 343,646 -0.01(-0.41%)
Nov 02, 2009 1.559 1.582 1.532 1.551 303,696 +0.01(+0.55%)
Oct 30, 2009 1.591 1.612 1.519 1.542 269,738 -0.05(-3.05%)
Oct 29, 2009 1.561 1.610 1.538 1.591 294,046 +0.06(+4.14%)
Oct 28, 2009 1.572 1.599 1.519 1.527 416,795 -0.05(-3.34%)
Oct 27, 2009 1.580 1.622 1.553 1.580 539,577 +0.00(+0.13%)
Oct 26, 2009 1.536 1.598 1.519 1.578 404,911 +0.04(+2.61%)
Oct 23, 2009 1.572 1.601 1.525 1.538 270,990 -0.05(-3.44%)
Oct 22, 2009 1.527 1.617 1.527 1.593 164,300 +0.07(+4.43%)
Oct 21, 2009 1.582 1.602 1.519 1.525 345,300 -0.06(-3.60%)
Oct 20, 2009 1.574 1.639 1.567 1.582 300,212 -0.04(-2.47%)
Oct 19, 2009 1.605 1.633 1.605 1.622 259,249 +0.02(+1.05%)
Oct 16, 2009 1.639 1.673 1.584 1.605 290,642 -0.04(-2.69%)
Oct 15, 2009 1.622 1.671 1.614 1.650 247,024 +0.01(+0.39%)
Oct 14, 2009 1.656 1.690 1.584 1.643 596,339 +0.02(+1.30%)
Oct 13, 2009 1.612 1.667 1.605 1.622 506,998 -0.01(-0.77%)
Oct 12, 2009 1.684 1.696 1.627 1.635 606,934 +0.07(+4.31%)
Oct 09, 2009 1.544 1.567 1.527 1.567 203,463 +0.01(+0.95%)
Oct 08, 2009 1.605 1.610 1.519 1.553 578,232 -0.03(-2.00%)
Oct 07, 2009 1.591 1.622 1.563 1.584 310,280 -0.02(-1.18%)
Oct 06, 2009 1.656 1.673 1.574 1.603 941,436 -0.04(-2.69%)
Oct 05, 2009 1.614 1.654 1.598 1.648 632,904 +0.06(+3.86%)
Oct 02, 2009 1.534 1.603 1.513 1.586 660,615 +0.01(+0.94%)
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.