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 29, 2022 3.319 3.327 3.271 3.295 316,467 -0.02(-0.49%)
Apr 28, 2022 3.335 3.335 3.275 3.311 307,949 -0.01(-0.24%)
Apr 27, 2022 3.255 3.351 3.247 3.319 466,124 +0.04(+1.35%)
Apr 26, 2022 3.303 3.327 3.271 3.275 354,211 -0.04(-1.10%)
Apr 25, 2022 3.271 3.327 3.263 3.311 306,688 +0.01(+0.24%)
Apr 22, 2022 3.400 3.416 3.293 3.303 361,243 -0.09(-2.61%)
Apr 21, 2022 3.496 3.505 3.384 3.392 563,804 -0.10(-3.00%)
Apr 20, 2022 3.480 3.505 3.456 3.496 269,063 +0.02(+0.70%)
Apr 19, 2022 3.480 3.480 3.448 3.472 205,736 +0.00(+0.00%)
Apr 18, 2022 3.440 3.485 3.424 3.472 332,626 +0.04(+1.17%)
Apr 14, 2022 3.456 3.472 3.432 3.432 200,007 -0.02(-0.70%)
Apr 13, 2022 3.456 3.472 3.424 3.456 259,455 +0.01(+0.23%)
Apr 12, 2022 3.448 3.472 3.440 3.448 188,378 +0.00(+0.00%)
Apr 11, 2022 3.456 3.472 3.440 3.448 409,109 -0.01(-0.23%)
Apr 08, 2022 3.456 3.480 3.432 3.456 518,453 +0.02(+0.47%)
Apr 07, 2022 3.440 3.464 3.384 3.440 615,092 +0.02(+0.71%)
Apr 06, 2022 3.424 3.440 3.392 3.416 250,649 -0.01(-0.35%)
Apr 05, 2022 3.384 3.448 3.376 3.428 444,508 +0.04(+1.31%)
Apr 04, 2022 3.440 3.440 3.368 3.384 409,222 -0.06(-1.64%)
Apr 01, 2022 3.416 3.440 3.409 3.440 268,259 +0.05(+1.43%)
Mar 31, 2022 3.335 3.424 3.335 3.392 246,486 +0.03(+0.96%)
Mar 30, 2022 3.392 3.400 3.343 3.360 364,811 -0.04(-1.18%)
Mar 29, 2022 3.384 3.416 3.368 3.400 350,882 +0.02(+0.72%)
Mar 28, 2022 3.343 3.384 3.319 3.376 289,108 +0.01(+0.24%)
Mar 25, 2022 3.351 3.384 3.351 3.368 148,011 +0.02(+0.48%)
Mar 24, 2022 3.343 3.368 3.319 3.351 361,569 +0.02(+0.73%)
Mar 23, 2022 3.351 3.351 3.295 3.327 272,952 -0.02(-0.48%)
Mar 22, 2022 3.343 3.351 3.319 3.343 259,203 +0.01(+0.24%)
Mar 21, 2022 3.263 3.360 3.255 3.335 807,490 +0.05(+1.47%)
Mar 18, 2022 3.239 3.291 3.233 3.287 391,193 +0.02(+0.74%)
Mar 17, 2022 3.271 3.295 3.239 3.263 444,847 +0.02(+0.50%)
Mar 16, 2022 3.247 3.263 3.223 3.247 423,620 +0.03(+1.00%)
Mar 15, 2022 3.214 3.230 3.183 3.214 416,905 +0.01(+0.25%)
Mar 14, 2022 3.207 3.246 3.199 3.207 340,563 +0.02(+0.49%)
Mar 11, 2022 3.246 3.246 3.183 3.191 313,197 -0.02(-0.49%)
Mar 10, 2022 3.230 3.242 3.183 3.207 324,939 -0.06(-1.69%)
Mar 09, 2022 3.254 3.269 3.207 3.262 379,613 +0.06(+1.72%)
Mar 08, 2022 3.183 3.222 3.159 3.207 384,240 +0.02(+0.49%)
Mar 07, 2022 3.262 3.277 3.167 3.191 415,170 -0.06(-1.70%)
Mar 04, 2022 3.246 3.277 3.207 3.246 325,694 -0.02(-0.72%)
Mar 03, 2022 3.214 3.293 3.167 3.269 460,211 +0.06(+1.71%)
Mar 02, 2022 3.214 3.230 3.120 3.214 952,179 +0.03(+0.99%)
Mar 01, 2022 3.207 3.222 3.148 3.183 416,148 -0.02(-0.74%)
Feb 28, 2022 3.175 3.214 3.161 3.207 244,255 +0.01(+0.25%)
Feb 25, 2022 3.159 3.207 3.175 3.199 365,118 +0.06(+1.75%)
Feb 24, 2022 3.144 3.144 3.049 3.144 947,318 -0.06(-1.72%)
Feb 23, 2022 3.222 3.262 3.183 3.199 347,342 -0.01(-0.25%)
Feb 22, 2022 3.262 3.262 3.199 3.207 392,272 -0.04(-1.21%)
Feb 18, 2022 3.246 0 +0.00(+0.00%)
Feb 17, 2022 3.277 3.277 3.222 3.246 243,816 -0.02(-0.72%)
Feb 16, 2022 3.238 3.285 3.236 3.269 183,002 +0.03(+0.97%)
Feb 15, 2022 3.254 3.262 3.199 3.238 258,340 +0.01(+0.24%)
Feb 14, 2022 3.254 3.262 3.203 3.230 194,226 -0.02(-0.48%)
Feb 11, 2022 3.301 3.325 3.238 3.246 261,795 -0.07(-2.13%)
Feb 10, 2022 3.325 3.348 3.293 3.317 307,674 -0.01(-0.24%)
Feb 09, 2022 3.340 3.340 3.309 3.325 272,411 +0.02(+0.48%)
Feb 08, 2022 3.325 3.325 3.286 3.309 201,733 +0.01(+0.24%)
Feb 07, 2022 3.269 3.317 3.263 3.301 236,248 +0.02(+0.72%)
Feb 04, 2022 3.309 3.309 3.246 3.277 296,077 +0.00(+0.00%)
Feb 03, 2022 3.262 3.277 236,596 -0.01(-0.24%)
Feb 02, 2022 3.301 3.301 3.263 3.285 236,519 +0.00(+0.00%)
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.