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 (%)
Jul 29, 2016 3.517 3.530 3.484 3.509 763,702 -0.00(-0.12%)
Jul 28, 2016 3.425 3.568 3.383 3.513 1,009,778 +0.02(+0.60%)
Jul 27, 2016 3.484 3.526 3.475 3.492 492,313 +0.00(+0.12%)
Jul 26, 2016 3.492 3.505 3.480 3.488 637,123 -0.01(-0.36%)
Jul 25, 2016 3.475 3.513 3.463 3.501 599,916 +0.02(+0.60%)
Jul 22, 2016 3.480 3.501 3.475 3.480 283,830 +0.00(+0.00%)
Jul 21, 2016 3.480 3.488 3.438 3.480 797,640 +0.01(+0.36%)
Jul 20, 2016 3.450 3.471 3.400 3.467 950,484 +0.01(+0.24%)
Jul 19, 2016 3.429 3.473 3.408 3.459 519,435 +0.02(+0.61%)
Jul 18, 2016 3.417 3.450 3.417 3.438 436,683 +0.02(+0.61%)
Jul 15, 2016 3.387 3.419 3.379 3.417 479,405 +0.04(+1.12%)
Jul 14, 2016 3.383 3.383 3.366 3.379 430,555 +0.02(+0.50%)
Jul 13, 2016 3.370 3.383 3.341 3.362 472,398 -0.01(-0.25%)
Jul 12, 2016 3.370 3.375 3.345 3.370 580,783 +0.02(+0.50%)
Jul 11, 2016 3.358 3.375 3.341 3.354 817,319 +0.00(+0.00%)
Jul 08, 2016 3.329 3.366 3.320 3.354 877,123 +0.03(+1.01%)
Jul 07, 2016 3.278 3.329 3.263 3.320 809,838 +0.01(+0.38%)
Jul 05, 2016 3.261 3.308 3.257 3.308 990,075 +0.02(+0.64%)
Jul 01, 2016 3.291 3.287 3.287 3.287 792,639 +0.02(+0.64%)
Jun 30, 2016 3.232 3.266 3.221 3.266 737,393 +0.05(+1.43%)
Jun 29, 2016 3.198 3.232 3.177 3.219 950,922 +0.06(+1.99%)
Jun 28, 2016 3.161 3.203 3.148 3.156 507,139 +0.01(+0.27%)
Jun 27, 2016 3.207 3.207 3.133 3.148 880,554 -0.08(-2.34%)
Jun 24, 2016 3.148 3.261 3.140 3.224 1,041,012 -0.01(-0.26%)
Jun 23, 2016 3.228 3.253 3.207 3.232 831,721 +0.02(+0.52%)
Jun 22, 2016 3.207 3.228 3.196 3.215 584,735 +0.00(+0.13%)
Jun 21, 2016 3.211 3.226 3.167 3.211 807,410 +0.02(+0.66%)
Jun 20, 2016 3.173 3.200 3.165 3.190 1,318,409 +0.02(+0.66%)
Jun 17, 2016 3.119 3.177 3.119 3.169 1,060,078 +0.04(+1.34%)
Jun 16, 2016 3.140 3.169 3.098 3.127 1,644,938 -0.03(-1.06%)
Jun 15, 2016 3.190 3.203 3.131 3.161 1,578,377 -0.00(-0.13%)
Jun 14, 2016 3.157 3.175 3.087 3.165 1,629,157 -0.01(-0.26%)
Jun 13, 2016 3.157 3.184 3.157 3.173 977,847 -0.00(-0.13%)
Jun 10, 2016 3.169 3.194 3.161 3.177 674,749 -0.02(-0.77%)
Jun 09, 2016 3.185 3.234 3.104 3.202 1,002,369 -0.00(-0.13%)
Jun 08, 2016 3.255 3.267 3.161 3.206 1,286,271 -0.03(-1.01%)
Jun 07, 2016 3.287 3.304 3.230 3.238 1,034,027 -0.03(-0.88%)
Jun 06, 2016 3.222 3.291 3.222 3.267 849,731 +0.06(+1.78%)
Jun 03, 2016 3.185 3.242 3.181 3.210 805,983 +0.02(+0.64%)
Jun 02, 2016 3.157 3.206 3.157 3.189 675,949 +0.02(+0.51%)
Jun 01, 2016 3.165 3.181 3.124 3.173 621,375 +0.02(+0.65%)
May 31, 2016 3.140 3.242 3.120 3.153 1,357,120 +0.03(+1.05%)
May 27, 2016 3.132 3.120 3.120 3.120 502,738 +0.00(+0.13%)
May 26, 2016 3.026 3.136 3.026 3.116 1,180,250 +0.09(+2.83%)
May 25, 2016 3.014 3.050 3.006 3.030 882,971 +0.02(+0.68%)
May 24, 2016 3.010 3.042 3.001 3.010 732,607 +0.00(+0.14%)
May 23, 2016 3.006 3.063 3.006 3.006 936,732 -0.01(-0.27%)
May 20, 2016 3.010 3.055 2.985 3.014 1,024,409 +0.01(+0.27%)
May 19, 2016 3.010 3.034 2.920 3.006 2,177,850 -0.03(-1.08%)
May 18, 2016 3.026 3.075 2.997 3.038 1,844,252 -0.02(-0.53%)
May 17, 2016 3.136 3.140 2.997 3.055 2,892,273 -0.09(-2.98%)
May 16, 2016 3.177 3.193 3.148 3.148 1,063,100 -0.03(-0.90%)
May 13, 2016 3.124 3.185 3.104 3.177 1,208,189 +0.02(+0.52%)
May 12, 2016 3.202 3.202 3.153 3.161 1,160,349 -0.04(-1.15%)
May 11, 2016 3.189 3.222 3.185 3.197 725,888 -0.02(-0.51%)
May 10, 2016 3.226 3.263 3.185 3.214 991,291 -0.01(-0.38%)
May 09, 2016 3.251 3.300 3.226 3.226 866,983 -0.04(-1.37%)
May 06, 2016 3.218 3.306 3.218 3.271 1,394,285 +0.04(+1.26%)
May 05, 2016 3.267 3.291 3.226 3.230 1,033,626 -0.04(-1.13%)
May 04, 2016 3.230 3.283 3.218 3.267 1,052,800 +0.05(+1.52%)
May 03, 2016 3.308 3.359 3.206 3.218 2,586,662 -0.12(-3.55%)
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.