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 (%)
Sep 28, 2018 3.167 3.178 3.146 3.146 805,530 -0.04(-1.17%)
Sep 27, 2018 3.199 3.210 3.172 3.183 328,358 +0.00(+0.00%)
Sep 26, 2018 3.188 3.210 3.183 3.183 327,889 -0.02(-0.50%)
Sep 25, 2018 3.210 3.215 3.188 3.199 458,167 -0.02(-0.50%)
Sep 24, 2018 3.226 3.231 3.204 3.215 255,190 +0.00(+0.00%)
Sep 21, 2018 3.231 3.258 3.212 3.215 628,295 -0.04(-1.15%)
Sep 20, 2018 3.231 3.263 3.226 3.252 373,771 +0.03(+0.83%)
Sep 19, 2018 3.247 3.247 3.215 3.226 379,420 -0.02(-0.49%)
Sep 18, 2018 3.220 3.247 3.183 3.242 941,626 +0.04(+1.16%)
Sep 17, 2018 3.236 3.258 3.199 3.204 769,942 -0.03(-0.99%)
Sep 14, 2018 3.268 3.300 3.231 3.236 863,296 -0.04(-1.14%)
Sep 13, 2018 3.248 3.279 3.243 3.274 1,059,829 +0.03(+0.80%)
Sep 12, 2018 3.238 3.263 3.238 3.248 693,026 +0.01(+0.16%)
Sep 11, 2018 3.232 3.253 3.225 3.243 508,195 +0.02(+0.48%)
Sep 10, 2018 3.253 3.253 3.222 3.227 568,245 +0.00(+0.00%)
Sep 07, 2018 3.263 3.263 3.217 3.227 608,876 -0.03(-0.80%)
Sep 06, 2018 3.263 3.263 3.248 3.253 370,215 -0.01(-0.32%)
Sep 05, 2018 3.269 3.289 3.253 3.263 581,546 +0.01(+0.16%)
Sep 04, 2018 3.258 3.269 3.248 3.258 427,227 +0.01(+0.32%)
Aug 31, 2018 3.248 3.248 3.248 0 -0.01(-0.16%)
Aug 30, 2018 3.227 3.263 3.227 3.253 490,172 +0.02(+0.64%)
Aug 29, 2018 3.222 3.253 3.217 3.232 395,069 +0.01(+0.16%)
Aug 28, 2018 3.274 3.274 3.217 3.227 378,111 -0.04(-1.27%)
Aug 27, 2018 3.186 3.279 3.186 3.269 988,497 +0.09(+2.77%)
Aug 24, 2018 3.181 3.196 3.170 3.181 352,507 +0.00(+0.00%)
Aug 23, 2018 3.201 3.212 3.181 3.181 339,416 -0.02(-0.49%)
Aug 22, 2018 3.196 3.206 3.186 3.196 248,930 -0.01(-0.16%)
Aug 21, 2018 3.196 3.217 3.186 3.201 487,402 +0.01(+0.16%)
Aug 20, 2018 3.170 3.201 3.170 3.196 295,268 +0.03(+0.98%)
Aug 17, 2018 3.186 3.186 3.144 3.165 420,846 -0.02(-0.49%)
Aug 16, 2018 3.170 3.188 3.165 3.181 318,667 +0.03(+0.82%)
Aug 15, 2018 3.181 3.181 3.144 3.155 372,511 -0.02(-0.49%)
Aug 14, 2018 3.155 3.181 3.129 3.170 643,754 +0.02(+0.49%)
Aug 13, 2018 3.129 3.160 3.129 3.155 275,496 +0.02(+0.66%)
Aug 10, 2018 3.144 3.165 3.129 3.134 346,909 -0.02(-0.66%)
Aug 09, 2018 3.134 3.160 3.129 3.155 437,873 +0.02(+0.66%)
Aug 08, 2018 3.149 3.170 3.134 3.134 462,981 -0.02(-0.66%)
Aug 07, 2018 3.160 3.170 3.149 3.155 376,239 +0.00(+0.00%)
Aug 06, 2018 3.129 3.175 3.118 3.155 564,174 +0.02(+0.66%)
Aug 03, 2018 3.134 3.139 3.108 3.134 425,286 -0.01(-0.17%)
Aug 02, 2018 3.149 3.155 3.108 3.139 1,077,485 +0.01(+0.17%)
Aug 01, 2018 3.113 3.134 3.108 3.134 484,390 +0.01(+0.33%)
Jul 31, 2018 3.103 3.124 3.092 3.124 542,108 +0.02(+0.67%)
Jul 30, 2018 3.103 3.124 3.082 3.103 506,572 -0.01(-0.17%)
Jul 27, 2018 3.087 3.155 3.087 3.108 1,654,623 +0.02(+0.50%)
Jul 26, 2018 3.087 3.087 3.077 3.092 791,510 +0.01(+0.34%)
Jul 25, 2018 3.077 3.087 3.061 3.082 375,841 -0.01(-0.17%)
Jul 24, 2018 3.092 3.098 3.072 3.087 607,633 +0.00(+0.00%)
Jul 23, 2018 3.108 3.129 3.087 3.087 354,586 -0.01(-0.33%)
Jul 20, 2018 3.098 3.113 3.074 3.098 579,510 +0.01(+0.34%)
Jul 19, 2018 3.092 3.113 3.082 3.087 279,975 -0.01(-0.33%)
Jul 18, 2018 3.087 3.103 3.072 3.098 274,979 +0.02(+0.50%)
Jul 17, 2018 3.067 3.103 3.067 3.082 476,280 +0.02(+0.51%)
Jul 16, 2018 3.072 3.082 3.061 3.067 245,581 +0.01(+0.17%)
Jul 13, 2018 3.103 3.103 3.061 3.061 452,342 -0.03(-1.01%)
Jul 12, 2018 3.124 3.139 3.087 3.092 533,705 -0.02(-0.50%)
Jul 11, 2018 3.118 3.134 3.108 3.108 160,277 -0.02(-0.66%)
Jul 10, 2018 3.113 3.144 3.098 3.129 785,491 +0.02(+0.50%)
Jul 09, 2018 3.124 3.144 3.103 3.113 581,824 +0.01(+0.33%)
Jul 06, 2018 3.124 3.134 3.083 3.103 385,966 -0.01(-0.33%)
Jul 05, 2018 3.144 3.144 3.113 3.113 313,652 -0.02(-0.66%)
Jul 03, 2018 3.134 3.134 3.134 0 +0.04(+1.17%)
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.