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, 2015 3.430 3.471 3.389 3.411 989,506 -0.02(-0.65%)
Apr 29, 2015 3.441 3.460 3.404 3.434 968,208 -0.01(-0.43%)
Apr 28, 2015 3.471 3.478 3.441 3.449 493,957 -0.01(-0.43%)
Apr 27, 2015 3.456 3.482 3.437 3.464 813,486 +0.01(+0.22%)
Apr 24, 2015 3.456 3.478 3.445 3.456 515,858 -0.01(-0.43%)
Apr 23, 2015 3.437 3.490 3.426 3.471 1,135,370 +0.04(+1.20%)
Apr 22, 2015 3.426 3.456 3.422 3.430 542,901 -0.01(-0.22%)
Apr 21, 2015 3.449 3.460 3.415 3.437 602,999 -0.01(-0.22%)
Apr 20, 2015 3.460 3.478 3.434 3.445 475,520 -0.00(-0.11%)
Apr 17, 2015 3.471 3.486 3.445 3.449 905,634 -0.01(-0.43%)
Apr 16, 2015 3.411 3.471 3.408 3.464 1,448,811 +0.05(+1.53%)
Apr 15, 2015 3.415 3.415 3.400 3.411 595,389 +0.00(+0.11%)
Apr 14, 2015 3.404 3.415 3.396 3.408 557,487 +0.00(+0.11%)
Apr 13, 2015 3.408 3.419 3.400 3.404 477,581 -0.00(-0.11%)
Apr 10, 2015 3.415 3.430 3.400 3.408 446,347 +0.00(+0.00%)
Apr 09, 2015 3.393 3.411 3.389 3.408 664,278 +0.01(+0.44%)
Apr 08, 2015 3.385 3.402 3.378 3.393 522,436 +0.00(+0.00%)
Apr 07, 2015 3.393 3.415 3.381 3.393 796,670 -0.00(-0.06%)
Apr 06, 2015 3.340 3.430 3.333 3.394 1,186,875 +0.01(+0.28%)
Apr 02, 2015 3.385 3.385 3.385 3.385 1,257,688 -0.01(-0.27%)
Apr 01, 2015 3.393 3.426 3.381 3.394 1,065,235 +0.01(+0.39%)
Mar 31, 2015 3.408 3.434 3.365 3.381 1,221,474 -0.03(-0.88%)
Mar 30, 2015 3.415 3.415 3.381 3.411 858,818 +0.01(+0.22%)
Mar 27, 2015 3.452 3.452 3.381 3.404 868,557 -0.04(-1.08%)
Mar 26, 2015 3.419 3.452 3.417 3.441 868,552 +0.00(+0.11%)
Mar 25, 2015 3.460 3.467 3.430 3.437 702,269 -0.01(-0.22%)
Mar 24, 2015 3.441 3.471 3.422 3.445 1,611,359 +0.02(+0.54%)
Mar 23, 2015 3.426 3.441 3.415 3.426 1,181,144 +0.00(+0.11%)
Mar 20, 2015 3.430 3.430 3.404 3.422 1,076,545 -0.01(-0.22%)
Mar 19, 2015 3.419 3.430 3.389 3.430 1,460,633 +0.01(+0.44%)
Mar 18, 2015 3.381 3.419 3.378 3.415 1,705,343 +0.00(+0.11%)
Mar 17, 2015 3.393 3.430 3.378 3.411 2,344,982 +0.03(+0.97%)
Mar 16, 2015 3.389 3.411 3.375 3.378 1,330,617 -0.01(-0.22%)
Mar 13, 2015 3.397 3.404 3.349 3.386 1,819,634 +0.00(+0.00%)
Mar 12, 2015 3.382 3.389 3.349 3.386 1,782,029 +0.01(+0.32%)
Mar 11, 2015 3.353 3.378 3.346 3.375 1,158,370 +0.02(+0.54%)
Mar 10, 2015 3.331 3.378 3.320 3.357 1,013,984 -0.01(-0.22%)
Mar 09, 2015 3.375 3.397 3.335 3.364 1,739,750 -0.01(-0.22%)
Mar 06, 2015 3.346 3.375 3.318 3.371 2,083,242 +0.03(+0.98%)
Mar 05, 2015 3.284 3.338 3.280 3.338 1,955,595 +0.10(+3.04%)
Mar 04, 2015 3.273 3.265 3.229 3.240 1,130,500 -0.03(-0.78%)
Mar 03, 2015 3.222 3.273 3.214 3.265 1,799,787 +0.05(+1.59%)
Mar 02, 2015 3.203 3.240 3.203 3.214 789,679 +0.01(+0.34%)
Feb 27, 2015 3.178 3.203 3.167 3.203 1,240,148 +0.04(+1.27%)
Feb 26, 2015 3.178 3.200 3.160 3.163 1,082,833 -0.01(-0.46%)
Feb 25, 2015 3.167 3.185 3.156 3.178 522,182 +0.02(+0.58%)
Feb 24, 2015 3.149 3.174 3.138 3.160 844,053 +0.01(+0.35%)
Feb 23, 2015 3.145 3.154 3.119 3.149 634,680 +0.01(+0.35%)
Feb 20, 2015 3.130 3.149 3.108 3.138 549,109 +0.01(+0.23%)
Feb 19, 2015 3.123 3.130 3.116 3.130 437,044 +0.01(+0.23%)
Feb 18, 2015 3.134 3.134 3.107 3.123 513,663 -0.01(-0.35%)
Feb 17, 2015 3.101 3.134 3.087 3.134 656,347 +0.03(+1.06%)
Feb 13, 2015 3.087 3.101 3.101 3.101 1,048,673 +0.03(+1.07%)
Feb 12, 2015 3.079 3.107 3.046 3.068 1,121,436 -0.00(-0.12%)
Feb 11, 2015 3.072 3.079 3.043 3.072 858,292 +0.00(+0.00%)
Feb 10, 2015 3.119 3.127 3.061 3.072 837,521 -0.04(-1.29%)
Feb 09, 2015 3.112 3.134 3.105 3.112 634,480 +0.00(+0.00%)
Feb 06, 2015 3.083 3.134 3.065 3.112 1,342,101 +0.04(+1.31%)
Feb 05, 2015 3.014 3.083 3.006 3.072 971,651 +0.07(+2.18%)
Feb 04, 2015 2.984 3.028 2.984 3.006 843,346 +0.00(+0.00%)
Feb 03, 2015 2.941 3.008 2.930 3.006 1,227,408 +0.07(+2.23%)
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.