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 31, 2020 1.640 1.693 1.600 1.687 703,865 +0.05(+2.83%)
Jul 30, 2020 1.567 1.647 1.547 1.640 544,581 +0.09(+5.56%)
Jul 29, 2020 1.547 1.554 1.534 1.554 324,354 +0.02(+1.30%)
Jul 28, 2020 1.580 1.620 1.527 1.534 552,698 -0.05(-3.35%)
Jul 27, 2020 1.607 1.620 1.580 1.587 315,079 -0.02(-1.24%)
Jul 24, 2020 1.607 1.634 1.600 1.607 215,797 +0.00(+0.00%)
Jul 23, 2020 1.660 1.671 1.597 1.607 309,550 -0.05(-3.20%)
Jul 22, 2020 1.667 1.680 1.640 1.660 312,072 -0.02(-1.19%)
Jul 21, 2020 1.667 1.687 1.647 1.680 213,754 +0.02(+1.20%)
Jul 20, 2020 1.653 1.673 1.653 1.660 349,740 -0.01(-0.79%)
Jul 17, 2020 1.627 1.680 1.600 1.673 323,922 +0.04(+2.44%)
Jul 16, 2020 1.647 1.660 1.614 1.634 334,501 -0.01(-0.81%)
Jul 15, 2020 1.600 1.690 1.600 1.647 294,394 +0.05(+3.33%)
Jul 14, 2020 1.607 1.620 1.541 1.594 568,223 -0.01(-0.83%)
Jul 13, 2020 1.594 1.627 1.587 1.607 452,329 +0.02(+1.26%)
Jul 10, 2020 1.614 1.620 1.564 1.587 660,193 -0.04(-2.45%)
Jul 09, 2020 1.707 1.719 1.614 1.627 692,723 -0.08(-4.67%)
Jul 08, 2020 1.727 1.746 1.700 1.707 557,436 -0.02(-1.15%)
Jul 07, 2020 1.753 1.753 1.700 1.727 594,030 -0.06(-3.35%)
Jul 06, 2020 1.873 1.886 1.720 1.786 742,168 -0.02(-1.10%)
Jul 02, 2020 1.819 1.842 1.790 1.806 429,035 +0.02(+1.12%)
Jul 01, 2020 1.766 1.803 1.753 1.786 440,021 +0.01(+0.75%)
Jun 30, 2020 1.727 1.800 1.727 1.773 351,116 +0.03(+1.91%)
Jun 29, 2020 1.740 1.800 1.720 1.740 401,951 +0.01(+0.38%)
Jun 26, 2020 1.786 1.791 1.720 1.733 331,000 -0.07(-3.69%)
Jun 25, 2020 1.766 1.813 1.733 1.800 249,370 +0.03(+1.50%)
Jun 24, 2020 1.826 1.826 1.713 1.773 528,597 -0.09(-4.64%)
Jun 23, 2020 1.853 1.873 1.826 1.859 300,456 +0.02(+1.08%)
Jun 22, 2020 1.899 1.906 1.806 1.839 406,593 -0.06(-3.15%)
Jun 19, 2020 1.846 1.939 1.833 1.899 983,664 +0.10(+5.54%)
Jun 18, 2020 1.866 1.893 1.786 1.800 557,942 -0.06(-3.21%)
Jun 17, 2020 1.959 1.966 1.836 1.859 677,295 -0.10(-5.08%)
Jun 16, 2020 2.059 2.059 1.879 1.959 1,126,050 -0.03(-1.34%)
Jun 15, 2020 1.986 2.045 1.912 1.986 565,330 -0.01(-0.66%)
Jun 12, 2020 1.972 2.005 1.879 1.999 662,151 +0.14(+7.50%)
Jun 11, 2020 1.979 2.012 1.853 1.859 1,013,021 -0.19(-9.09%)
Jun 10, 2020 2.171 2.178 2.005 2.045 1,089,821 -0.13(-5.81%)
Jun 09, 2020 2.311 2.311 2.145 2.171 710,965 -0.16(-6.84%)
Jun 08, 2020 2.271 2.357 2.258 2.331 689,523 +0.09(+3.85%)
Jun 05, 2020 2.231 2.311 2.165 2.244 933,969 +0.08(+3.68%)
Jun 04, 2020 2.059 2.244 2.025 2.165 986,720 +0.07(+3.49%)
Jun 03, 2020 1.992 2.112 1.939 2.092 1,010,019 +0.11(+5.70%)
Jun 02, 2020 1.906 2.005 1.866 1.979 1,454,931 +0.07(+3.83%)
Jun 01, 2020 1.800 1.926 1.773 1.906 567,122 +0.11(+5.90%)
May 29, 2020 1.912 1.912 1.793 1.800 1,195,848 -0.13(-6.55%)
May 28, 2020 1.900 2.048 1.862 1.926 1,863,189 +0.03(+1.70%)
May 27, 2020 1.913 1.919 1.842 1.894 522,026 +0.01(+0.34%)
May 26, 2020 1.829 1.894 1.804 1.887 909,535 +0.08(+4.26%)
May 22, 2020 1.797 1.822 1.740 1.810 319,202 +0.02(+1.07%)
May 21, 2020 1.765 1.804 1.746 1.791 441,993 +0.01(+0.36%)
May 20, 2020 1.707 1.810 1.700 1.785 704,343 +0.12(+7.34%)
May 19, 2020 1.663 1.707 1.630 1.663 867,796 -0.01(-0.77%)
May 18, 2020 1.720 1.727 1.643 1.675 639,454 +0.05(+3.16%)
May 15, 2020 1.605 1.650 1.541 1.624 416,256 +0.00(+0.00%)
May 14, 2020 1.541 1.630 1.438 1.624 673,947 +0.06(+4.12%)
May 13, 2020 1.643 1.675 1.534 1.560 792,310 -0.10(-6.18%)
May 12, 2020 1.650 1.740 1.643 1.663 905,718 -0.06(-3.72%)
May 11, 2020 1.785 1.785 1.675 1.727 778,522 -0.02(-1.10%)
May 08, 2020 1.707 1.765 1.695 1.746 777,364 +0.05(+3.03%)
May 07, 2020 1.823 1.913 1.611 1.695 2,018,051 -0.06(-3.30%)
May 06, 2020 1.650 1.823 1.624 1.752 1,017,610 +0.13(+8.33%)
May 05, 2020 1.740 1.810 1.553 1.618 1,473,173 -0.08(-4.91%)
May 04, 2020 1.733 1.752 1.630 1.701 733,617 -0.06(-3.28%)
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.