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 (%)
Mar 31, 2008 2.538 2.578 2.409 2.525 292,514 +0.04(+1.44%)
Mar 28, 2008 2.466 2.605 2.387 2.489 728,761 +0.06(+2.62%)
Mar 27, 2008 2.476 2.535 2.373 2.425 745,412 -0.03(-1.04%)
Mar 26, 2008 2.523 2.599 2.400 2.451 480,529 -0.08(-3.09%)
Mar 25, 2008 2.483 2.531 2.351 2.529 608,679 +0.08(+3.46%)
Mar 24, 2008 2.400 2.508 2.377 2.445 771,946 +0.05(+2.12%)
Mar 21, 2008 2.318 2.419 2.242 2.394 950,186 +0.00(+0.00%)
Mar 20, 2008 2.318 2.419 2.242 2.394 950,186 +0.12(+5.11%)
Mar 19, 2008 2.614 2.631 2.277 2.277 611,767 -0.31(-12.01%)
Mar 18, 2008 2.381 2.588 2.305 2.588 738,442 +0.29(+12.60%)
Mar 17, 2008 2.252 2.356 2.252 2.299 341,819 +0.05(+2.07%)
Mar 14, 2008 2.322 2.364 2.246 2.252 732,587 -0.06(-2.47%)
Mar 13, 2008 2.351 2.383 2.220 2.309 695,493 -0.11(-4.55%)
Mar 12, 2008 2.506 2.506 2.381 2.419 513,504 -0.10(-3.78%)
Mar 11, 2008 2.576 2.656 2.379 2.514 685,922 +0.17(+7.12%)
Mar 10, 2008 2.531 2.656 2.347 2.347 390,588 -0.19(-7.50%)
Mar 07, 2008 2.540 2.586 2.472 2.538 284,002 -0.01(-0.50%)
Mar 06, 2008 2.569 2.654 2.540 2.550 362,929 -0.04(-1.39%)
Mar 05, 2008 2.593 2.614 2.563 2.586 271,083 +0.01(+0.41%)
Mar 04, 2008 2.595 2.656 2.540 2.576 273,296 -0.02(-0.73%)
Mar 03, 2008 2.664 2.664 2.554 2.595 627,155 -0.06(-2.31%)
Feb 29, 2008 2.774 2.781 2.656 2.656 764,895 -0.14(-5.14%)
Feb 28, 2008 2.844 2.920 2.753 2.800 357,802 -0.07(-2.36%)
Feb 27, 2008 2.855 2.867 2.770 2.867 194,355 -0.01(-0.37%)
Feb 26, 2008 2.819 2.937 2.819 2.878 263,932 +0.05(+1.72%)
Feb 25, 2008 2.755 2.829 2.698 2.829 230,797 +0.06(+2.29%)
Feb 22, 2008 2.749 2.796 2.648 2.766 301,632 +0.01(+0.54%)
Feb 21, 2008 2.851 2.912 2.749 2.751 165,911 -0.08(-2.84%)
Feb 20, 2008 2.749 3.028 2.749 2.831 143,699 +0.07(+2.61%)
Feb 19, 2008 2.876 2.899 2.753 2.760 251,930 -0.09(-3.12%)
Feb 18, 2008 2.800 2.865 2.800 2.848 133,891 +0.00(+0.00%)
Feb 15, 2008 2.800 2.865 2.800 2.848 133,891 +0.04(+1.43%)
Feb 14, 2008 3.034 3.034 2.808 2.808 713,865 -0.23(-7.52%)
Feb 13, 2008 2.948 3.168 2.910 3.037 237,105 +0.12(+3.98%)
Feb 12, 2008 3.022 3.051 2.908 2.920 645,678 -0.08(-2.68%)
Feb 11, 2008 2.920 3.117 2.855 3.001 429,768 +0.09(+3.20%)
Feb 08, 2008 2.950 2.999 2.889 2.908 590,822 -0.05(-1.79%)
Feb 07, 2008 2.874 2.980 2.798 2.960 180,570 +0.09(+3.02%)
Feb 06, 2008 3.079 3.117 2.872 2.874 141,693 -0.18(-5.95%)
Feb 05, 2008 3.041 3.130 3.020 3.056 270,227 -0.06(-1.97%)
Feb 04, 2008 3.085 3.130 2.834 3.117 222,152 -0.01(-0.27%)
Feb 01, 2008 3.151 3.153 3.001 3.125 461,532 -0.03(-0.94%)
Jan 31, 2008 2.905 3.170 2.905 3.155 189,830 +0.21(+7.26%)
Jan 30, 2008 2.971 3.064 2.901 2.941 185,389 -0.05(-1.56%)
Jan 29, 2008 3.003 3.054 2.857 2.988 164,875 +0.00(+0.14%)
Jan 28, 2008 2.891 2.996 2.878 2.984 208,769 +0.08(+2.69%)
Jan 25, 2008 3.018 3.079 2.855 2.905 234,693 -0.08(-2.62%)
Jan 24, 2008 2.971 3.013 2.804 2.984 178,806 +0.01(+0.28%)
Jan 23, 2008 2.722 2.975 2.656 2.975 498,631 +0.18(+6.51%)
Jan 22, 2008 2.658 2.810 2.552 2.793 309,775 +0.00(+0.08%)
Jan 21, 2008 2.939 2.994 2.707 2.791 558,604 +0.00(+0.00%)
Jan 18, 2008 2.939 2.994 2.707 2.791 558,604 -0.15(-5.04%)
Jan 17, 2008 3.081 3.130 2.933 2.939 252,521 -0.12(-4.01%)
Jan 16, 2008 3.128 3.132 3.045 3.062 230,258 -0.04(-1.30%)
Jan 15, 2008 3.119 3.172 3.102 3.102 313,407 -0.05(-1.54%)
Jan 14, 2008 3.132 3.182 3.111 3.151 703,239 +0.03(+0.81%)
Jan 11, 2008 3.119 3.168 3.119 3.125 217,144 -0.02(-0.54%)
Jan 10, 2008 3.102 3.161 3.015 3.142 406,903 +0.00(+0.13%)
Jan 09, 2008 3.089 3.169 3.020 3.138 350,681 +0.03(+1.09%)
Jan 08, 2008 3.214 3.214 3.083 3.104 188,241 -0.11(-3.36%)
Jan 07, 2008 3.136 3.221 3.024 3.212 664,093 +0.10(+3.05%)
Jan 04, 2008 3.140 3.223 3.115 3.117 631,775 -0.06(-1.80%)
Jan 03, 2008 3.180 3.246 3.172 3.174 400,618 -0.03(-0.79%)
Jan 02, 2008 3.225 3.225 3.172 3.199 358,611 -0.03(-0.98%)
Jan 01, 2008 3.183 3.254 3.140 3.231 545,278 +0.00(+0.00%)
Dec 31, 2007 3.183 3.254 3.140 3.231 545,278 +0.03(+0.92%)
Dec 28, 2007 3.187 3.229 3.153 3.202 481,649 +0.02(+0.67%)
Dec 27, 2007 3.104 3.193 3.068 3.180 460,936 +0.05(+1.48%)
Dec 26, 2007 3.246 3.246 3.094 3.134 209,776 -0.12(-3.77%)
Dec 24, 2007 3.259 3.261 3.068 3.257 141,745 -0.00(-0.06%)
Dec 21, 2007 3.261 3.271 3.132 3.259 1,619,457 +0.13(+4.26%)
Dec 20, 2007 3.140 3.140 3.018 3.125 373,522 +0.01(+0.48%)
Dec 19, 2007 3.037 3.136 3.013 3.111 209,289 +0.07(+2.22%)
Dec 18, 2007 3.089 3.172 3.037 3.043 286,726 -0.03(-0.90%)
Dec 17, 2007 3.138 3.138 3.058 3.070 396,552 -0.08(-2.62%)
Dec 14, 2007 2.965 3.225 2.960 3.153 539,139 +0.17(+5.60%)
Dec 13, 2007 3.003 3.022 2.960 2.986 226,219 -0.03(-1.12%)
Dec 12, 2007 3.087 3.125 2.952 3.020 296,316 -0.07(-2.19%)
Dec 11, 2007 3.178 3.218 3.068 3.087 563,498 -0.10(-3.12%)
Dec 10, 2007 3.134 3.214 3.070 3.187 770,915 +0.09(+3.01%)
Dec 07, 2007 3.051 3.163 3.051 3.094 245,267 +0.05(+1.74%)
Dec 06, 2007 2.908 3.087 2.908 3.041 472,764 +0.12(+4.13%)
Dec 05, 2007 2.925 2.960 2.903 2.920 312,423 +0.07(+2.30%)
Dec 04, 2007 2.952 3.009 2.855 2.855 355,930 -0.10(-3.43%)
Dec 03, 2007 3.015 3.056 2.937 2.956 343,738 -0.06(-2.10%)
Nov 30, 2007 3.077 3.172 3.020 3.020 777,564 -0.05(-1.52%)
Nov 29, 2007 3.056 3.070 3.007 3.066 210,760 +0.00(+0.14%)
Nov 28, 2007 2.975 3.073 2.963 3.062 292,429 +0.11(+3.58%)
Nov 27, 2007 2.960 2.996 2.941 2.956 283,085 -0.00(-0.07%)
Nov 26, 2007 3.032 3.094 2.950 2.958 456,666 -0.08(-2.64%)
Nov 23, 2007 2.935 3.039 2.908 3.039 137,277 +0.12(+4.21%)
Nov 21, 2007 2.946 2.956 2.859 2.916 245,816 -0.04(-1.36%)
Nov 20, 2007 2.929 2.956 2.910 2.956 361,141 +0.01(+0.21%)
Nov 19, 2007 2.920 2.969 2.920 2.950 391,340 +0.02(+0.72%)
Nov 16, 2007 2.931 2.958 2.827 2.929 468,966 -0.00(-0.07%)
Nov 15, 2007 2.956 3.009 2.918 2.931 344,661 -0.05(-1.70%)
Nov 14, 2007 3.047 3.056 2.950 2.982 292,377 -0.05(-1.74%)
Nov 13, 2007 2.931 3.075 2.922 3.034 574,900 +0.03(+1.13%)
Nov 12, 2007 2.846 3.001 2.825 3.001 274,294 +0.16(+5.50%)
Nov 09, 2007 3.049 3.049 2.802 2.844 339,818 -0.24(-7.69%)
Nov 08, 2007 2.810 3.083 2.783 3.081 408,724 +0.29(+10.38%)
Nov 07, 2007 2.753 2.831 2.753 2.791 732,445 -0.00(-0.08%)
Nov 06, 2007 2.819 2.831 2.762 2.793 281,751 +0.00(+0.00%)
Nov 05, 2007 2.791 2.855 2.757 2.793 305,013 +0.01(+0.30%)
Nov 02, 2007 2.910 2.910 2.774 2.785 683,732 -0.12(-4.01%)
Nov 01, 2007 3.001 3.013 2.865 2.901 641,838 -0.12(-4.06%)
Oct 31, 2007 3.100 3.125 2.982 3.024 366,608 -0.08(-2.46%)
Oct 30, 2007 3.134 3.168 3.070 3.100 205,596 -0.04(-1.35%)
Oct 29, 2007 3.159 3.178 3.123 3.142 166,142 -0.02(-0.67%)
Oct 26, 2007 3.223 3.233 3.115 3.163 212,510 +0.01(+0.20%)
Oct 25, 2007 3.223 3.276 3.100 3.157 367,558 -0.04(-1.32%)
Oct 24, 2007 3.140 3.216 3.121 3.199 191,631 +0.04(+1.34%)
Oct 23, 2007 3.180 3.180 3.121 3.157 103,937 +0.00(+0.07%)
Oct 22, 2007 3.157 3.163 3.068 3.155 224,625 +0.05(+1.50%)
Oct 19, 2007 3.286 3.286 3.068 3.108 508,037 -0.16(-4.79%)
Oct 18, 2007 3.271 3.278 3.191 3.265 126,026 -0.00(-0.13%)
Oct 17, 2007 3.278 3.299 3.185 3.269 144,101 -0.01(-0.26%)
Oct 16, 2007 3.233 3.288 3.172 3.278 158,297 +0.05(+1.44%)
Oct 15, 2007 3.214 3.231 3.155 3.231 230,248 +0.03(+0.92%)
Oct 12, 2007 3.278 3.280 3.153 3.202 495,850 -0.07(-2.26%)
Oct 11, 2007 3.278 3.278 3.231 3.276 274,880 +0.02(+0.58%)
Oct 10, 2007 3.276 3.316 3.208 3.257 336,711 -0.02(-0.58%)
Oct 09, 2007 3.284 3.318 3.244 3.276 304,058 -0.01(-0.45%)
Oct 08, 2007 3.237 3.295 3.204 3.290 250,814 +0.05(+1.63%)
Oct 05, 2007 3.267 3.278 3.237 3.237 517,892 -0.01(-0.20%)
Oct 04, 2007 3.168 3.246 3.115 3.244 376,354 +0.08(+2.68%)
Oct 03, 2007 3.159 3.216 3.102 3.159 712,981 -0.02(-0.60%)
Oct 02, 2007 3.092 3.197 3.064 3.178 489,840 +0.10(+3.23%)
Oct 01, 2007 3.085 3.159 3.013 3.079 754,766 +0.01(+0.41%)
Sep 28, 2007 3.309 3.309 3.066 3.066 3,197,669 -0.25(-7.53%)
Sep 27, 2007 3.157 3.331 3.123 3.316 1,870,173 +0.16(+5.16%)
Sep 26, 2007 3.064 3.170 3.045 3.153 353,750 +0.10(+3.25%)
Sep 25, 2007 3.070 3.094 3.047 3.054 339,757 -0.02(-0.62%)
Sep 24, 2007 3.170 3.170 3.068 3.073 134,449 -0.10(-3.13%)
Sep 21, 2007 3.024 3.172 3.003 3.172 258,338 +0.16(+5.34%)
Sep 20, 2007 3.066 3.066 2.973 3.011 413,765 -0.05(-1.79%)
Sep 19, 2007 3.108 3.144 3.009 3.066 501,823 -0.03(-0.96%)
Sep 18, 2007 3.104 3.104 3.026 3.096 520,985 +0.02(+0.55%)
Sep 17, 2007 3.007 3.138 2.999 3.079 287,331 +0.06(+1.96%)
Sep 14, 2007 3.030 3.030 3.011 3.020 164,492 -0.03(-0.83%)
Sep 13, 2007 3.024 3.066 3.024 3.045 279,254 +0.02(+0.77%)
Sep 12, 2007 3.022 3.024 2.948 3.022 352,846 -0.04(-1.18%)
Sep 11, 2007 3.085 3.085 3.007 3.058 390,844 +0.01(+0.35%)
Sep 10, 2007 3.123 3.123 3.003 3.047 592,019 +0.00(+0.07%)
Sep 07, 2007 3.087 3.132 3.015 3.045 500,934 -0.02(-0.55%)
Sep 06, 2007 3.026 3.094 2.990 3.062 361,269 +0.03(+0.84%)
Sep 05, 2007 3.009 3.098 2.988 3.037 183,578 -0.01(-0.42%)
Sep 04, 2007 3.079 3.098 3.013 3.049 237,143 -0.02(-0.55%)
Aug 31, 2007 3.087 3.098 2.920 3.066 201,113 -0.02(-0.62%)
Aug 30, 2007 3.020 3.085 3.020 3.085 181,280 +0.04(+1.32%)
Aug 29, 2007 2.922 3.049 2.899 3.045 146,110 +0.09(+2.93%)
Aug 28, 2007 2.969 2.990 2.939 2.958 591,844 -0.05(-1.69%)
Aug 27, 2007 3.011 3.064 2.920 3.009 980,054 +0.02(+0.78%)
Aug 24, 2007 2.990 3.066 2.908 2.986 1,049,730 -0.04(-1.19%)
Aug 23, 2007 2.992 3.066 2.910 3.022 1,040,641 +0.05(+1.71%)
Aug 22, 2007 2.958 3.034 2.918 2.971 949,741 +0.06(+2.11%)
Aug 21, 2007 2.960 3.026 2.812 2.910 746,646 -0.05(-1.71%)
Aug 20, 2007 2.774 2.960 2.738 2.960 941,825 +0.22(+8.02%)
Aug 17, 2007 2.749 2.834 2.643 2.741 1,032,834 +0.06(+2.37%)
Aug 16, 2007 2.603 2.749 2.538 2.677 1,066,570 -0.02(-0.71%)
Aug 15, 2007 2.698 2.749 2.664 2.696 931,695 -0.05(-1.92%)
Aug 14, 2007 2.732 2.749 2.724 2.749 397,644 +0.02(+0.62%)
Aug 13, 2007 2.696 2.749 2.696 2.732 373,280 +0.05(+1.73%)
Aug 10, 2007 2.595 2.726 2.595 2.686 507,436 -0.04(-1.40%)
Aug 09, 2007 2.643 2.770 2.643 2.724 782,359 +0.02(+0.63%)
Aug 08, 2007 2.664 2.747 2.664 2.707 424,050 +0.04(+1.51%)
Aug 07, 2007 2.681 2.688 2.622 2.667 393,605 -0.08(-3.07%)
Aug 06, 2007 2.692 2.774 2.616 2.751 2,341,476 +0.05(+1.72%)
Aug 03, 2007 2.698 2.728 2.675 2.705 597,206 -0.03(-1.24%)
Aug 02, 2007 2.728 2.787 2.692 2.738 764,106 -0.01(-0.31%)
Aug 01, 2007 2.728 2.774 2.681 2.747 1,138,332 -0.04(-1.29%)
Jul 31, 2007 2.722 2.829 2.671 2.783 936,013 -0.02(-0.75%)
Jul 30, 2007 2.785 2.956 2.762 2.804 686,026 +0.03(+1.14%)
Jul 27, 2007 2.785 2.855 2.643 2.772 890,128 -0.08(-2.67%)
Jul 26, 2007 3.034 3.034 2.633 2.848 1,679,884 -0.26(-8.37%)
Jul 25, 2007 3.056 3.111 3.026 3.108 355,235 +0.00(+0.00%)
Jul 24, 2007 3.068 3.113 3.045 3.108 571,764 +0.00(+0.00%)
Jul 23, 2007 3.106 3.113 3.087 3.108 234,509 +0.01(+0.34%)
Jul 20, 2007 3.121 3.130 3.089 3.098 680,223 -0.02(-0.68%)
Jul 19, 2007 3.130 3.144 3.087 3.119 672,520 -0.02(-0.61%)
Jul 18, 2007 3.170 3.183 3.073 3.138 969,503 -0.03(-1.07%)
Jul 17, 2007 3.153 3.172 3.151 3.172 379,858 +0.00(+0.07%)
Jul 16, 2007 3.161 3.204 3.151 3.170 530,325 +0.01(+0.20%)
Jul 13, 2007 3.151 3.193 3.151 3.163 381,296 -0.01(-0.33%)
Jul 12, 2007 3.172 3.193 3.151 3.174 600,365 +0.00(+0.07%)
Jul 11, 2007 3.170 3.172 3.142 3.172 1,190,857 +0.00(+0.00%)
Jul 10, 2007 3.161 3.191 3.138 3.172 646,794 +0.00(+0.07%)
Jul 09, 2007 3.161 3.172 3.130 3.170 294,751 +0.00(+0.00%)
Jul 06, 2007 3.225 3.225 3.119 3.170 335,789 -0.03(-0.99%)
Jul 05, 2007 3.381 3.381 3.119 3.202 783,977 +0.05(+1.61%)
Jul 03, 2007 3.108 3.161 3.108 3.151 431,655 +0.02(+0.68%)
Jul 02, 2007 3.108 3.142 3.108 3.130 672,037 +0.01(+0.34%)
Jun 29, 2007 3.119 3.161 3.077 3.119 1,872,859 +0.00(+0.00%)
Jun 28, 2007 3.087 3.144 3.066 3.119 2,515,189 +0.04(+1.37%)
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.