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 (%)
May 29, 2020 1.917 1.917 1.797 1.804 1,193,044 -0.13(-6.55%)
May 28, 2020 1.905 2.053 1.866 1.930 1,858,820 +0.03(+1.69%)
May 27, 2020 1.917 1.924 1.847 1.898 520,802 +0.01(+0.34%)
May 26, 2020 1.834 1.898 1.808 1.892 907,402 +0.08(+4.26%)
May 22, 2020 1.802 1.827 1.744 1.814 318,454 +0.02(+1.08%)
May 21, 2020 1.769 1.808 1.750 1.795 440,956 +0.01(+0.36%)
May 20, 2020 1.712 1.814 1.704 1.789 702,692 +0.12(+7.34%)
May 19, 2020 1.666 1.712 1.634 1.666 865,761 -0.01(-0.77%)
May 18, 2020 1.724 1.731 1.647 1.679 637,955 +0.05(+3.16%)
May 15, 2020 1.609 1.654 1.544 1.628 415,280 +0.00(+0.00%)
May 14, 2020 1.544 1.634 1.441 1.628 672,366 +0.06(+4.12%)
May 13, 2020 1.647 1.679 1.538 1.564 790,452 -0.10(-6.18%)
May 12, 2020 1.654 1.744 1.647 1.666 903,594 -0.06(-3.72%)
May 11, 2020 1.789 1.789 1.679 1.731 776,696 -0.02(-1.10%)
May 08, 2020 1.712 1.769 1.699 1.750 775,541 +0.05(+3.03%)
May 07, 2020 1.827 1.917 1.615 1.699 2,013,319 -0.06(-3.30%)
May 06, 2020 1.654 1.827 1.628 1.757 1,015,224 +0.14(+8.33%)
May 05, 2020 1.744 1.814 1.557 1.621 1,469,718 -0.08(-4.91%)
May 04, 2020 1.737 1.757 1.634 1.705 731,897 -0.06(-3.28%)
May 01, 2020 1.853 1.859 1.712 1.763 559,975 -0.13(-6.80%)
Apr 30, 2020 1.834 1.917 1.744 1.892 1,309,159 +0.06(+3.52%)
Apr 29, 2020 1.660 1.982 1.660 1.827 1,750,937 +0.21(+12.70%)
Apr 28, 2020 1.724 1.757 1.589 1.621 765,173 -0.07(-4.18%)
Apr 27, 2020 1.557 1.712 1.531 1.692 1,020,400 +0.15(+9.58%)
Apr 24, 2020 1.544 1.557 1.493 1.544 582,822 +0.02(+1.27%)
Apr 23, 2020 1.480 1.557 1.461 1.525 732,064 +0.06(+4.41%)
Apr 22, 2020 1.518 1.564 1.461 1.461 575,697 -0.03(-2.16%)
Apr 21, 2020 1.454 1.525 1.422 1.493 581,151 +0.01(+0.87%)
Apr 20, 2020 1.576 1.596 1.461 1.480 587,577 -0.11(-6.88%)
Apr 17, 2020 1.634 1.660 1.583 1.589 502,781 +0.01(+0.41%)
Apr 16, 2020 1.699 1.737 1.557 1.583 525,570 -0.09(-5.38%)
Apr 15, 2020 1.757 1.776 1.615 1.673 659,442 -0.13(-7.14%)
Apr 14, 2020 1.705 1.834 1.692 1.802 1,366,560 +0.15(+9.37%)
Apr 13, 2020 1.512 1.654 1.428 1.647 2,089,630 +0.14(+8.94%)
Apr 09, 2020 1.576 1.718 1.390 1.512 2,748,899 -0.01(-0.84%)
Apr 08, 2020 1.525 1.641 1.448 1.525 1,486,566 +0.11(+7.73%)
Apr 07, 2020 1.377 1.518 1.319 1.416 1,363,744 +0.19(+15.18%)
Apr 06, 2020 1.222 1.351 1.222 1.229 969,694 +0.08(+6.70%)
Apr 03, 2020 1.184 1.255 1.126 1.152 764,662 -0.04(-3.24%)
Apr 02, 2020 1.351 1.351 1.184 1.190 1,087,160 -0.12(-9.31%)
Apr 01, 2020 1.416 1.422 1.274 1.313 1,220,059 -0.10(-7.27%)
Mar 31, 2020 1.525 1.564 1.390 1.416 784,222 -0.10(-6.78%)
Mar 30, 2020 1.609 1.641 1.480 1.518 946,748 -0.10(-5.98%)
Mar 27, 2020 1.641 1.699 1.441 1.615 1,916,785 +0.01(+0.80%)
Mar 26, 2020 1.448 1.962 1.448 1.602 3,063,853 +0.19(+13.18%)
Mar 25, 2020 1.377 1.718 1.351 1.416 1,941,706 +0.13(+10.00%)
Mar 24, 2020 1.242 1.409 1.235 1.287 903,989 +0.15(+13.64%)
Mar 23, 2020 1.416 1.428 1.113 1.132 1,616,554 -0.29(-20.36%)
Mar 20, 2020 1.493 1.769 1.416 1.422 2,360,662 +0.01(+0.45%)
Mar 19, 2020 1.042 1.596 0.9844 1.416 2,269,214 +0.47(+49.66%)
Mar 18, 2020 1.763 1.763 0.9458 0.9458 3,456,411 -0.80(-45.76%)
Mar 17, 2020 2.007 2.007 1.744 1.744 1,756,162 -0.24(-12.01%)
Mar 16, 2020 2.033 2.143 1.962 1.982 1,490,321 -0.21(-9.68%)
Mar 13, 2020 2.114 2.219 2.040 2.194 1,703,754 +0.19(+9.23%)
Mar 12, 2020 2.157 2.262 2.002 2.009 2,260,073 -0.38(-15.80%)
Mar 11, 2020 2.509 2.571 2.379 2.386 1,619,910 -0.14(-5.62%)
Mar 10, 2020 2.596 2.681 2.503 2.528 1,014,894 +0.02(+0.99%)
Mar 09, 2020 2.627 2.627 2.472 2.503 1,490,851 -0.29(-10.40%)
Mar 06, 2020 2.837 2.843 2.719 2.794 976,625 -0.06(-1.95%)
Mar 05, 2020 2.936 2.936 2.843 2.849 596,956 -0.10(-3.35%)
Mar 04, 2020 2.911 2.979 2.907 2.948 338,357 +0.06(+1.92%)
Mar 03, 2020 2.917 2.954 2.855 2.892 746,186 -0.01(-0.21%)
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.