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 30, 2016 3.070 3.070 3.070 0 -0.03(-1.00%)
Dec 29, 2016 3.101 3.132 3.070 3.101 1,684,259 +0.00(+0.00%)
Dec 28, 2016 3.119 3.141 3.088 3.101 1,800,156 -0.01(-0.42%)
Dec 27, 2016 3.132 3.141 3.106 3.115 1,199,203 -0.03(-0.84%)
Dec 23, 2016 3.141 3.141 3.141 0 -0.06(-1.79%)
Dec 22, 2016 3.198 3.216 3.176 3.198 863,004 -0.01(-0.28%)
Dec 21, 2016 3.225 3.243 3.203 3.207 1,024,211 -0.04(-1.09%)
Dec 20, 2016 3.256 3.278 3.207 3.243 1,061,783 -0.02(-0.68%)
Dec 19, 2016 3.243 3.278 3.243 3.265 730,705 +0.00(+0.14%)
Dec 16, 2016 3.229 3.282 3.207 3.260 5,792,086 +0.02(+0.68%)
Dec 15, 2016 3.335 3.353 3.234 3.238 1,737,215 -0.11(-3.42%)
Dec 14, 2016 3.254 3.391 3.254 3.353 1,412,755 +0.08(+2.36%)
Dec 13, 2016 3.391 3.391 3.263 3.276 1,553,599 -0.10(-3.05%)
Dec 12, 2016 3.293 3.387 3.293 3.379 1,850,520 +0.10(+3.01%)
Dec 09, 2016 3.271 3.288 3.245 3.280 844,679 +0.00(+0.00%)
Dec 08, 2016 3.233 3.284 3.198 3.280 1,046,474 +0.07(+2.14%)
Dec 07, 2016 3.190 3.220 3.164 3.211 672,483 +0.03(+0.94%)
Dec 06, 2016 3.142 3.203 3.134 3.181 629,178 +0.03(+1.09%)
Dec 05, 2016 3.125 3.151 3.117 3.147 598,600 +0.02(+0.69%)
Dec 02, 2016 3.160 3.185 3.117 3.125 712,659 -0.04(-1.36%)
Dec 01, 2016 3.190 3.215 3.168 3.168 329,949 -0.01(-0.40%)
Nov 30, 2016 3.215 3.215 3.155 3.181 550,302 -0.01(-0.40%)
Nov 29, 2016 3.185 3.228 3.168 3.194 792,526 +0.02(+0.68%)
Nov 28, 2016 3.211 3.211 3.168 3.172 718,706 -0.02(-0.67%)
Nov 25, 2016 3.177 3.194 3.142 3.194 326,378 +0.03(+0.81%)
Nov 23, 2016 3.168 3.168 3.168 0 -0.02(-0.54%)
Nov 22, 2016 3.190 3.207 3.177 3.185 422,081 +0.03(+0.95%)
Nov 21, 2016 3.147 3.177 3.136 3.155 452,766 -0.00(-0.14%)
Nov 18, 2016 3.164 3.164 3.108 3.160 821,094 +0.02(+0.68%)
Nov 17, 2016 3.125 3.138 3.117 3.138 626,487 +0.01(+0.41%)
Nov 16, 2016 3.142 3.155 3.112 3.125 555,525 -0.02(-0.68%)
Nov 15, 2016 3.151 3.172 3.134 3.147 550,006 +0.01(+0.27%)
Nov 14, 2016 3.134 3.174 3.134 3.138 765,368 +0.01(+0.27%)
Nov 11, 2016 3.125 3.147 3.112 3.130 740,078 +0.01(+0.41%)
Nov 10, 2016 3.044 3.134 3.027 3.117 1,208,151 +0.10(+3.42%)
Nov 09, 2016 2.962 3.044 2.932 3.014 1,134,314 +0.04(+1.45%)
Nov 08, 2016 2.941 2.984 2.932 2.971 876,771 +0.04(+1.39%)
Nov 07, 2016 2.945 2.975 2.919 2.930 1,153,922 +0.02(+0.66%)
Nov 04, 2016 2.992 3.005 2.898 2.911 1,501,118 -0.10(-3.28%)
Nov 03, 2016 3.134 3.164 2.941 3.009 2,523,535 -0.18(-5.53%)
Nov 02, 2016 3.198 3.220 3.165 3.185 809,764 -0.01(-0.27%)
Nov 01, 2016 3.220 3.246 3.192 3.194 898,742 -0.03(-1.06%)
Oct 31, 2016 3.254 3.267 3.220 3.228 1,276,446 -0.06(-1.70%)
Oct 28, 2016 3.306 3.327 3.258 3.284 1,186,622 -0.04(-1.29%)
Oct 27, 2016 3.323 3.344 3.310 3.327 667,203 +0.00(+0.00%)
Oct 26, 2016 3.336 3.348 3.314 3.327 977,930 -0.03(-0.77%)
Oct 25, 2016 3.361 3.370 3.336 3.353 669,520 -0.02(-0.64%)
Oct 24, 2016 3.370 3.387 3.361 3.374 435,454 +0.01(+0.26%)
Oct 21, 2016 3.374 3.387 3.361 3.366 330,976 +0.00(+0.13%)
Oct 20, 2016 3.366 3.379 3.361 3.361 539,794 -0.00(-0.13%)
Oct 19, 2016 3.383 3.383 3.361 3.366 430,688 +0.00(+0.00%)
Oct 18, 2016 3.383 3.383 3.353 3.366 436,271 +0.01(+0.38%)
Oct 17, 2016 3.340 3.366 3.331 3.353 447,814 +0.00(+0.13%)
Oct 14, 2016 3.439 3.447 3.327 3.349 1,286,600 -0.08(-2.26%)
Oct 13, 2016 3.426 3.434 3.396 3.426 378,824 -0.01(-0.25%)
Oct 12, 2016 3.421 3.469 3.413 3.434 369,972 +0.00(+0.00%)
Oct 11, 2016 3.456 3.469 3.413 3.434 793,358 -0.03(-0.87%)
Oct 10, 2016 3.460 3.499 3.456 3.464 396,544 +0.00(+0.00%)
Oct 07, 2016 3.490 3.494 3.456 3.464 748,743 -0.01(-0.25%)
Oct 06, 2016 3.520 3.520 3.473 3.473 323,683 -0.06(-1.58%)
Oct 05, 2016 3.486 3.542 3.469 3.529 411,226 +0.03(+0.98%)
Oct 04, 2016 3.533 3.567 3.456 3.494 863,142 -0.04(-1.21%)
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.