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 (%)
Apr 30, 2009 1.362 1.375 1.233 1.233 566,913 -0.11(-8.19%)
Apr 29, 2009 1.353 1.360 1.275 1.343 373,555 +0.02(+1.76%)
Apr 28, 2009 1.273 1.326 1.250 1.320 274,038 +0.02(+1.79%)
Apr 27, 2009 1.290 1.351 1.243 1.296 447,809 -0.03(-2.39%)
Apr 24, 2009 1.286 1.332 1.286 1.328 519,528 +0.05(+4.32%)
Apr 23, 2009 1.260 1.300 1.214 1.273 259,776 +0.02(+1.69%)
Apr 22, 2009 1.305 1.360 1.237 1.252 561,654 -0.12(-8.78%)
Apr 21, 2009 1.243 1.375 1.195 1.372 946,776 +0.13(+10.19%)
Apr 20, 2009 1.330 1.330 1.174 1.246 639,980 -0.12(-8.96%)
Apr 17, 2009 1.362 1.375 1.334 1.368 493,841 +0.01(+0.78%)
Apr 16, 2009 1.336 1.375 1.309 1.358 526,442 +0.04(+2.72%)
Apr 15, 2009 1.114 1.332 1.062 1.322 665,649 +0.19(+16.82%)
Apr 14, 2009 1.243 1.243 1.068 1.131 747,573 -0.14(-10.68%)
Apr 13, 2009 1.406 1.406 1.178 1.267 806,482 -0.12(-8.69%)
Apr 09, 2009 1.313 1.400 1.290 1.387 724,103 +0.11(+8.43%)
Apr 08, 2009 1.163 1.341 1.163 1.279 866,705 +0.13(+11.21%)
Apr 07, 2009 1.011 1.163 0.9727 1.150 669,403 +0.10(+9.46%)
Apr 06, 2009 0.9410 1.102 0.9410 1.051 969,603 +0.11(+11.43%)
Apr 03, 2009 0.9474 1.011 0.9431 0.9431 762,356 -0.00(-0.45%)
Apr 02, 2009 0.9516 0.9896 0.9114 0.9474 1,470,116 +0.05(+5.66%)
Apr 01, 2009 0.8564 0.9008 0.8099 0.8966 631,146 +0.01(+1.19%)
Mar 31, 2009 0.8860 0.9220 0.8564 0.8860 960,920 +0.02(+2.70%)
Mar 30, 2009 0.8226 0.8755 0.7634 0.8628 1,688,699 +0.02(+2.51%)
Mar 26, 2009 0.8416 0.8966 0.8141 0.8416 1,452,127 +0.03(+3.38%)
Mar 25, 2009 0.7909 0.8480 0.7866 0.8141 678,090 +0.04(+4.62%)
Mar 24, 2009 0.9199 0.9262 0.7613 0.7782 1,750,591 -0.14(-15.21%)
Mar 23, 2009 0.8437 0.9177 0.7084 0.9177 1,001,675 +0.24(+35.63%)
Mar 20, 2009 0.6915 0.7401 0.6344 0.6767 1,516,588 -0.04(-5.04%)
Mar 19, 2009 0.7042 0.7380 0.6873 0.7126 777,701 +0.01(+2.12%)
Mar 18, 2009 0.6767 0.7169 0.6661 0.6978 1,674,114 +0.01(+0.92%)
Mar 17, 2009 0.6471 0.7136 0.6428 0.6915 1,339,053 +0.05(+8.28%)
Mar 16, 2009 0.6576 0.7126 0.6090 0.6386 2,237,694 +0.00(+0.00%)
Mar 13, 2009 0.5054 0.6703 0.5054 0.6386 1,224,991 +0.00(+0.67%)
Mar 12, 2009 0.5477 0.6703 0.5477 0.6344 1,003,666 +0.08(+15.38%)
Mar 11, 2009 0.5709 0.6323 0.5456 0.5498 696,969 -0.02(-2.99%)
Mar 10, 2009 0.5498 0.6302 0.5096 0.5667 772,003 +0.04(+6.77%)
Mar 09, 2009 0.5879 0.6006 0.5287 0.5308 422,178 -0.04(-7.72%)
Mar 06, 2009 0.5265 0.5942 0.5139 0.5752 920,701 +0.07(+12.86%)
Mar 05, 2009 0.5498 0.6703 0.5012 0.5096 705,509 -0.03(-4.74%)
Mar 04, 2009 0.5519 0.6069 0.5012 0.5350 824,532 -0.12(-18.65%)
Mar 02, 2009 0.7634 0.7824 0.6323 0.6576 537,347 -0.14(-17.07%)
Feb 27, 2009 0.8543 0.8733 0.7930 0.7930 353,442 -0.08(-9.42%)
Feb 26, 2009 0.8839 0.9199 0.8501 0.8755 243,929 +0.07(+8.09%)
Feb 25, 2009 0.8797 0.9326 0.7465 0.8099 641,247 -0.07(-8.37%)
Feb 24, 2009 0.8797 0.9135 0.8501 0.8839 503,828 -0.01(-0.95%)
Feb 23, 2009 1.007 1.117 0.8924 0.8924 357,121 -0.10(-9.83%)
Feb 20, 2009 1.015 1.045 0.9389 0.9896 328,204 -0.03(-2.90%)
Feb 19, 2009 1.097 1.102 1.019 1.019 328,067 -0.06(-5.86%)
Feb 18, 2009 1.131 1.131 1.011 1.083 398,221 -0.06(-5.36%)
Feb 17, 2009 1.184 1.184 1.131 1.144 206,197 -0.04(-3.39%)
Feb 13, 2009 1.231 1.239 1.178 1.184 327,263 -0.02(-1.93%)
Feb 12, 2009 1.199 1.231 1.184 1.207 253,061 -0.02(-1.55%)
Feb 11, 2009 1.339 1.349 1.205 1.226 443,028 -0.10(-7.50%)
Feb 10, 2009 1.548 1.550 1.313 1.326 400,869 -0.23(-14.69%)
Feb 09, 2009 1.552 1.584 1.523 1.554 379,206 -0.02(-1.08%)
Feb 06, 2009 1.512 1.584 1.508 1.571 550,758 +0.06(+4.06%)
Feb 05, 2009 1.580 1.582 1.504 1.510 397,020 -0.08(-5.05%)
Feb 04, 2009 1.728 1.728 1.558 1.590 335,288 -0.14(-8.18%)
Feb 03, 2009 1.795 1.795 1.666 1.732 165,608 -0.04(-2.15%)
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.