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 (%)
Mar 18, 2024 3.680 0 +0.01(+0.27%)
Mar 15, 2024 3.670 3.740 3.650 3.670 232,756 -0.03(-0.81%)
Mar 14, 2024 3.730 3.730 3.670 3.700 128,810 -0.02(-0.54%)
Mar 13, 2024 3.720 3.739 3.681 3.720 286,530 +0.02(+0.53%)
Mar 12, 2024 3.720 3.720 3.652 3.701 245,959 +0.00(+0.00%)
Mar 11, 2024 3.652 3.701 3.633 3.701 248,934 +0.06(+1.60%)
Mar 08, 2024 3.652 3.676 3.623 3.642 214,990 -0.02(-0.53%)
Mar 07, 2024 3.652 3.691 3.639 3.662 125,538 +0.01(+0.27%)
Mar 06, 2024 3.681 3.681 3.584 3.652 404,243 +0.00(+0.00%)
Mar 05, 2024 3.574 3.662 3.574 3.652 424,429 +0.09(+2.46%)
Mar 04, 2024 3.632 3.644 3.525 3.564 239,108 -0.02(-0.54%)
Mar 01, 2024 3.506 3.603 3.419 3.584 540,234 +0.06(+1.66%)
Feb 29, 2024 3.632 3.632 3.485 3.525 1,587,948 -0.13(-3.47%)
Feb 28, 2024 3.681 3.691 3.652 3.652 91,184 -0.04(-1.06%)
Feb 27, 2024 3.652 3.691 3.632 3.691 219,636 +0.07(+1.88%)
Feb 26, 2024 3.671 3.691 3.623 3.623 207,153 -0.07(-1.85%)
Feb 23, 2024 3.671 3.710 3.652 3.691 161,729 +0.01(+0.26%)
Feb 22, 2024 3.671 3.691 3.652 3.681 110,058 +0.01(+0.27%)
Feb 21, 2024 3.671 3.710 3.662 3.671 94,284 -0.03(-0.79%)
Feb 20, 2024 3.662 3.701 3.633 3.701 133,684 +0.03(+0.80%)
Feb 16, 2024 3.681 3.701 3.652 3.671 157,357 -0.01(-0.26%)
Feb 15, 2024 3.662 3.691 3.642 3.681 36,653 +0.05(+1.34%)
Feb 14, 2024 3.642 3.652 3.613 3.632 105,022 -0.02(-0.53%)
Feb 13, 2024 3.662 3.662 3.613 3.652 111,268 -0.02(-0.53%)
Feb 12, 2024 3.613 3.700 3.606 3.671 126,695 +0.06(+1.62%)
Feb 09, 2024 3.642 3.652 3.584 3.613 172,032 -0.01(-0.27%)
Feb 08, 2024 3.632 3.652 3.603 3.623 68,033 +0.00(+0.00%)
Feb 07, 2024 3.623 3.641 3.584 3.623 179,106 +0.00(+0.00%)
Feb 06, 2024 3.642 3.686 3.613 3.623 160,157 -0.02(-0.53%)
Feb 05, 2024 3.701 3.730 3.603 3.642 205,835 -0.06(-1.58%)
Feb 02, 2024 3.730 3.739 3.690 3.701 138,520 -0.04(-1.04%)
Feb 01, 2024 3.769 3.778 3.671 3.739 307,607 -0.02(-0.52%)
Jan 31, 2024 3.808 3.817 3.749 3.759 132,025 -0.04(-1.03%)
Jan 30, 2024 3.788 3.798 3.749 3.798 141,852 +0.02(+0.52%)
Jan 29, 2024 3.817 3.837 3.759 3.778 124,443 -0.04(-1.02%)
Jan 26, 2024 3.808 3.847 3.778 3.817 403,229 +0.02(+0.51%)
Jan 25, 2024 3.827 3.827 3.788 3.798 186,208 +0.00(+0.00%)
Jan 24, 2024 3.798 3.817 3.798 3.798 56,074 -0.01(-0.26%)
Jan 23, 2024 3.808 3.817 3.798 3.808 109,741 +0.00(+0.00%)
Jan 22, 2024 3.808 3.827 3.798 3.808 133,907 +0.03(+0.77%)
Jan 19, 2024 3.778 3.787 3.743 3.778 92,732 +0.01(+0.26%)
Jan 18, 2024 3.778 3.788 3.749 3.769 85,243 +0.00(+0.00%)
Jan 17, 2024 3.759 3.759 3.730 3.769 101,065 +0.01(+0.26%)
Jan 16, 2024 3.817 3.817 3.749 3.759 209,543 -0.05(-1.28%)
Jan 12, 2024 3.798 3.827 3.769 3.808 93,452 +0.01(+0.26%)
Jan 11, 2024 3.925 3.925 3.778 3.798 159,239 -0.13(-3.23%)
Jan 10, 2024 3.905 3.925 3.876 3.925 310,177 +0.03(+0.75%)
Jan 09, 2024 3.866 3.905 3.856 3.895 488,870 +0.02(+0.50%)
Jan 08, 2024 3.876 3.900 3.852 3.876 423,044 +0.03(+0.76%)
Jan 05, 2024 3.788 3.856 3.783 3.847 387,086 +0.02(+0.51%)
Jan 04, 2024 3.710 3.847 3.710 3.827 721,955 +0.14(+3.69%)
Jan 03, 2024 3.749 3.778 3.671 3.691 241,880 -0.07(-1.81%)
Jan 02, 2024 3.730 3.788 3.715 3.759 120,475 -0.01(-0.26%)
Dec 29, 2023 3.778 3.798 3.730 3.769 208,678 +0.00(+0.00%)
Dec 28, 2023 3.730 3.798 3.712 3.769 207,916 +0.01(+0.26%)
Dec 27, 2023 3.739 3.788 3.691 3.759 171,096 +0.00(+0.00%)
Dec 26, 2023 3.730 3.788 3.696 3.759 122,307 +0.02(+0.52%)
Dec 22, 2023 3.730 3.788 3.715 3.739 157,258 +0.02(+0.52%)
Dec 21, 2023 3.749 3.764 3.701 3.720 114,298 -0.02(-0.52%)
Dec 20, 2023 3.739 3.798 3.720 3.739 281,772 -0.05(-1.29%)
Dec 19, 2023 3.749 3.788 3.623 3.788 377,858 +0.06(+1.57%)
Dec 18, 2023 3.798 3.798 3.720 3.730 378,268 -0.07(-1.79%)
Dec 15, 2023 3.856 3.856 3.788 3.798 160,501 -0.05(-1.27%)
Dec 14, 2023 3.798 3.895 3.759 3.847 378,778 +0.05(+1.28%)
Dec 13, 2023 3.769 3.798 3.736 3.798 278,594 +0.04(+1.01%)
Dec 12, 2023 3.760 3.779 3.741 3.760 166,886 +0.01(+0.25%)
Dec 11, 2023 3.731 3.760 3.712 3.750 171,679 +0.04(+1.02%)
Dec 08, 2023 3.684 3.712 3.679 3.712 137,830 +0.03(+0.77%)
Dec 07, 2023 3.646 3.684 3.608 3.684 301,271 +0.04(+1.04%)
Dec 06, 2023 3.674 3.684 3.636 3.646 124,477 -0.02(-0.52%)
Dec 05, 2023 3.665 3.674 3.636 3.665 127,930 +0.01(+0.26%)
Dec 04, 2023 3.665 3.665 3.655 3.655 131,854 +0.00(+0.00%)
Dec 01, 2023 3.646 3.670 3.627 3.655 138,372 +0.03(+0.79%)
Nov 30, 2023 3.646 3.655 3.589 3.627 217,062 +0.01(+0.26%)
Nov 29, 2023 3.646 3.665 3.608 3.618 304,460 -0.01(-0.26%)
Nov 28, 2023 3.589 3.655 3.580 3.627 131,212 +0.02(+0.53%)
Nov 27, 2023 3.599 3.632 3.589 3.608 227,115 -0.03(-0.78%)
Nov 24, 2023 3.580 3.636 3.580 3.636 158,606 +0.04(+1.06%)
Nov 22, 2023 3.561 3.636 3.561 3.599 165,319 +0.03(+0.80%)
Nov 21, 2023 3.551 3.613 3.523 3.570 202,442 +0.00(+0.00%)
Nov 20, 2023 3.466 3.580 3.456 3.570 240,626 +0.07(+1.90%)
Nov 17, 2023 3.466 3.513 3.456 3.504 98,130 +0.05(+1.37%)
Nov 16, 2023 3.437 3.466 3.428 3.456 140,448 +0.01(+0.28%)
Nov 15, 2023 3.418 3.456 3.418 3.447 212,454 +0.03(+0.83%)
Nov 14, 2023 3.380 3.466 3.380 3.418 367,832 +0.07(+1.98%)
Nov 13, 2023 3.409 3.466 3.352 3.352 167,674 -0.09(-2.75%)
Nov 10, 2023 3.361 3.447 3.361 3.447 184,852 +0.09(+2.54%)
Nov 09, 2023 3.418 3.418 3.323 3.361 150,110 -0.03(-0.84%)
Nov 08, 2023 3.342 3.409 3.314 3.390 190,587 +0.04(+1.13%)
Nov 07, 2023 3.390 3.404 3.333 3.352 176,882 -0.04(-1.12%)
Nov 06, 2023 3.399 3.418 3.380 3.390 132,599 +0.00(+0.00%)
Nov 03, 2023 3.276 3.409 3.276 3.390 309,279 +0.09(+2.88%)
Nov 02, 2023 3.181 3.314 3.181 3.295 172,079 +0.15(+4.83%)
Nov 01, 2023 3.124 3.181 3.124 3.143 92,633 +0.04(+1.22%)
Oct 31, 2023 3.124 3.152 3.086 3.105 101,967 +0.02(+0.62%)
Oct 30, 2023 3.133 3.152 3.076 3.086 207,525 -0.03(-0.91%)
Oct 27, 2023 3.095 3.152 3.095 3.114 161,525 +0.01(+0.31%)
Oct 26, 2023 3.095 3.133 3.086 3.105 180,425 +0.00(+0.00%)
Oct 25, 2023 3.114 3.143 3.105 3.105 95,072 -0.01(-0.30%)
Oct 24, 2023 3.152 3.188 3.095 3.114 247,670 -0.02(-0.61%)
Oct 23, 2023 3.190 3.209 3.133 3.133 284,782 -0.07(-2.08%)
Oct 20, 2023 3.200 3.238 3.200 3.200 111,593 -0.01(-0.30%)
Oct 19, 2023 3.228 3.276 3.209 3.209 96,515 -0.02(-0.59%)
Oct 18, 2023 3.247 3.284 3.228 3.228 122,877 -0.02(-0.58%)
Oct 17, 2023 3.247 3.304 3.238 3.247 148,448 +0.00(+0.00%)
Oct 16, 2023 3.247 3.295 3.219 3.247 302,397 +0.02(+0.59%)
Oct 13, 2023 3.276 3.312 3.209 3.228 163,729 -0.04(-1.16%)
Oct 12, 2023 3.418 3.418 3.247 3.266 154,381 -0.11(-3.37%)
Oct 11, 2023 3.466 3.485 3.342 3.380 96,584 -0.07(-1.93%)
Oct 10, 2023 3.466 3.494 3.442 3.447 214,338 +0.01(+0.28%)
Oct 09, 2023 3.314 3.513 3.304 3.437 436,712 +0.10(+3.13%)
Oct 06, 2023 3.295 3.342 3.266 3.333 234,909 +0.08(+2.33%)
Oct 05, 2023 3.257 3.314 3.238 3.257 126,941 -0.01(-0.29%)
Oct 04, 2023 3.323 3.323 3.228 3.266 259,802 -0.07(-1.99%)
Oct 03, 2023 3.371 3.385 3.276 3.333 299,843 -0.02(-0.57%)
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.