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 30, 2008 2.479 2.479 2.340 2.432 225,021 +0.01(+0.35%)
Sep 29, 2008 2.331 2.424 2.215 2.424 294,297 +0.02(+0.70%)
Sep 26, 2008 2.302 2.424 2.300 2.407 178,791 +0.03(+1.42%)
Sep 25, 2008 2.321 2.384 2.196 2.373 135,495 +0.09(+4.17%)
Sep 24, 2008 2.447 2.447 2.274 2.278 86,468 -0.14(-5.92%)
Sep 23, 2008 2.519 2.519 2.270 2.422 259,708 -0.09(-3.45%)
Sep 22, 2008 2.502 2.532 2.411 2.508 395,924 +0.01(+0.25%)
Sep 19, 2008 2.610 2.616 2.061 2.502 1,509,805 +0.04(+1.63%)
Sep 18, 2008 2.078 2.489 2.002 2.462 790,242 +0.40(+19.57%)
Sep 17, 2008 2.076 2.097 2.002 2.059 487,114 -0.09(-4.03%)
Sep 16, 2008 1.945 2.146 1.913 2.146 538,624 +0.13(+6.27%)
Sep 15, 2008 2.030 2.110 1.920 2.019 240,388 -0.11(-5.34%)
Sep 12, 2008 2.131 2.150 2.059 2.133 179,146 -0.01(-0.59%)
Sep 11, 2008 2.228 2.228 2.110 2.146 436,959 -0.10(-4.33%)
Sep 10, 2008 2.065 2.249 2.004 2.243 536,505 +0.24(+12.01%)
Sep 09, 2008 2.344 2.344 2.000 2.002 1,213,815 -0.34(-14.66%)
Sep 08, 2008 2.561 2.631 2.346 2.346 947,921 -0.14(-5.52%)
Sep 05, 2008 2.394 2.532 2.394 2.483 286,452 +0.06(+2.53%)
Sep 04, 2008 2.481 2.508 2.378 2.422 165,115 -0.08(-3.37%)
Sep 03, 2008 2.382 2.572 2.314 2.506 380,533 +0.15(+6.45%)
Sep 02, 2008 2.394 2.413 2.323 2.354 353,960 -0.01(-0.27%)
Aug 29, 2008 2.386 2.447 2.333 2.361 684,955 -0.07(-2.70%)
Aug 28, 2008 2.403 2.458 2.403 2.426 222,039 +0.05(+1.95%)
Aug 27, 2008 2.416 2.479 2.367 2.380 243,573 -0.04(-1.74%)
Aug 26, 2008 2.335 2.422 2.335 2.422 133,310 +0.08(+3.33%)
Aug 25, 2008 2.430 2.430 2.323 2.344 110,605 -0.06(-2.54%)
Aug 22, 2008 2.350 2.413 2.314 2.405 128,650 +0.09(+3.92%)
Aug 21, 2008 2.380 2.397 2.285 2.314 217,910 -0.11(-4.61%)
Aug 20, 2008 2.361 2.462 2.354 2.426 186,517 +0.07(+3.05%)
Aug 19, 2008 2.373 2.430 2.259 2.354 284,210 -0.02(-0.80%)
Aug 18, 2008 2.371 2.373 2.350 2.373 116,648 +0.04(+1.53%)
Aug 15, 2008 2.435 2.468 2.315 2.338 329,421 -0.06(-2.64%)
Aug 14, 2008 2.207 2.420 2.207 2.401 299,710 +0.16(+7.26%)
Aug 13, 2008 2.110 2.249 2.004 2.238 303,412 +0.13(+5.99%)
Aug 12, 2008 2.116 2.127 2.076 2.112 428,361 -0.00(-0.20%)
Aug 11, 2008 2.015 2.165 2.015 2.116 464,276 +0.10(+5.03%)
Aug 08, 2008 2.021 2.021 1.935 2.015 717,804 +0.09(+4.71%)
Aug 07, 2008 1.916 1.970 1.916 1.924 228,377 -0.04(-2.04%)
Aug 06, 2008 1.949 2.048 1.884 1.964 305,256 +0.01(+0.32%)
Aug 05, 2008 1.928 1.962 1.890 1.958 485,346 +0.06(+3.11%)
Aug 04, 2008 2.002 2.002 1.884 1.899 275,422 -0.10(-5.06%)
Aug 01, 2008 2.059 2.076 1.975 2.000 530,666 -0.06(-2.87%)
Jul 31, 2008 2.070 2.074 2.000 2.059 381,377 -0.05(-2.20%)
Jul 30, 2008 1.939 2.127 1.827 2.105 814,862 +0.24(+12.77%)
Jul 29, 2008 1.867 1.892 1.713 1.867 317,936 +0.15(+8.72%)
Jul 28, 2008 1.778 1.869 1.707 1.717 294,103 -0.07(-3.90%)
Jul 25, 2008 1.766 1.831 1.711 1.787 405,693 +0.05(+2.67%)
Jul 24, 2008 1.740 1.778 1.721 1.740 254,229 +0.01(+0.37%)
Jul 23, 2008 1.730 1.740 1.715 1.734 345,542 +0.01(+0.49%)
Jul 22, 2008 1.698 1.730 1.662 1.726 450,734 +0.03(+1.49%)
Jul 21, 2008 1.736 1.736 1.694 1.700 190,901 +0.00(+0.00%)
Jul 18, 2008 1.717 1.717 1.675 1.700 262,230 -0.01(-0.49%)
Jul 17, 2008 1.688 1.726 1.424 1.709 601,781 +0.03(+1.63%)
Jul 16, 2008 1.599 1.707 1.521 1.681 445,847 +0.07(+4.46%)
Jul 15, 2008 1.627 1.694 1.538 1.610 476,709 -0.05(-2.93%)
Jul 14, 2008 1.669 1.709 1.582 1.658 683,277 -0.03(-1.75%)
Jul 11, 2008 1.740 1.749 1.637 1.688 426,431 -0.09(-5.10%)
Jul 10, 2008 1.715 1.865 1.652 1.778 354,088 +0.06(+3.31%)
Jul 09, 2008 1.821 1.863 1.681 1.721 455,701 -0.08(-4.67%)
Jul 08, 2008 1.724 1.808 1.724 1.806 511,885 +0.09(+5.16%)
Jul 07, 2008 1.888 1.888 1.715 1.717 485,431 -0.15(-8.02%)
Jul 04, 2008 1.907 1.907 1.814 1.867 282,437 +0.00(+0.00%)
Jul 03, 2008 1.907 1.907 1.814 1.867 282,437 -0.03(-1.78%)
Jul 02, 2008 1.920 1.941 1.899 1.901 297,373 -0.03(-1.42%)
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.