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 )

N/A 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 (%)
Jan 31, 2018 5.970 6.000 5.950 5.960 390,231 -0.02(-0.33%)
Jan 30, 2018 6.000 6.020 5.950 5.980 394,347 -0.04(-0.66%)
Jan 29, 2018 6.070 6.080 6.000 6.020 399,168 -0.05(-0.82%)
Jan 26, 2018 6.060 6.080 6.050 6.070 277,601 +0.00(+0.08%)
Jan 25, 2018 6.100 6.114 6.050 6.065 413,584 -0.03(-0.57%)
Jan 24, 2018 6.170 6.172 6.100 6.100 219,436 -0.05(-0.81%)
Jan 23, 2018 6.170 6.180 6.110 6.150 302,616 -0.03(-0.49%)
Jan 22, 2018 6.160 6.210 6.160 6.180 206,217 +0.01(+0.16%)
Jan 19, 2018 6.240 6.260 6.170 6.170 296,505 -0.06(-0.96%)
Jan 18, 2018 6.150 6.260 6.100 6.230 582,526 +0.07(+1.14%)
Jan 17, 2018 6.130 6.170 6.090 6.160 365,038 +0.03(+0.49%)
Jan 16, 2018 6.240 6.260 6.080 6.130 665,215 -0.09(-1.45%)
Jan 12, 2018 6.220 6.220 6.220 0 +0.08(+1.30%)
Jan 11, 2018 6.110 6.180 6.108 6.140 449,308 +0.04(+0.66%)
Jan 10, 2018 6.110 6.120 6.050 6.100 795,476 -0.01(-0.16%)
Jan 09, 2018 6.170 6.240 6.080 6.110 521,119 -0.06(-0.97%)
Jan 08, 2018 6.150 6.200 6.140 6.170 430,704 +0.00(+0.00%)
Jan 05, 2018 6.190 6.210 6.130 6.170 511,885 -0.02(-0.32%)
Jan 04, 2018 6.240 6.270 6.170 6.190 414,169 -0.05(-0.80%)
Jan 03, 2018 6.240 6.300 6.220 6.240 403,077 -0.01(-0.16%)
Jan 02, 2018 6.230 6.300 6.230 6.250 412,671 +0.02(+0.32%)
Dec 29, 2017 6.230 6.230 6.230 0 +0.00(+0.00%)
Dec 28, 2017 6.280 6.340 6.220 6.230 712,157 -0.07(-1.11%)
Dec 27, 2017 6.260 6.300 6.200 6.300 707,165 +0.04(+0.64%)
Dec 26, 2017 6.120 6.330 6.120 6.260 679,884 +0.12(+1.95%)
Dec 22, 2017 6.120 6.220 6.110 6.140 829,765 +0.01(+0.16%)
Dec 21, 2017 6.200 6.210 6.090 6.130 1,599,884 -0.08(-1.29%)
Dec 20, 2017 6.320 6.374 6.195 6.210 922,521 -0.12(-1.90%)
Dec 19, 2017 6.400 6.450 6.300 6.330 809,110 -0.07(-1.09%)
Dec 18, 2017 6.400 6.490 6.350 6.400 1,033,016 -0.15(-2.29%)
Dec 15, 2017 6.490 6.550 6.450 6.550 1,148,085 +0.06(+0.92%)
Dec 14, 2017 6.510 6.570 6.420 6.490 762,871 -0.03(-0.46%)
Dec 13, 2017 6.520 6.560 6.440 6.520 984,063 +0.00(+0.00%)
Dec 12, 2017 6.500 6.560 6.490 6.520 619,068 +0.01(+0.15%)
Dec 11, 2017 6.520 6.542 6.490 6.510 589,007 -0.01(-0.15%)
Dec 08, 2017 6.540 6.545 6.510 6.520 311,541 -0.01(-0.15%)
Dec 07, 2017 6.530 6.540 6.500 6.530 390,930 +0.01(+0.15%)
Dec 06, 2017 6.540 6.540 6.495 6.520 374,252 -0.02(-0.31%)
Dec 05, 2017 6.560 6.575 6.490 6.540 392,289 -0.01(-0.15%)
Dec 04, 2017 6.610 6.637 6.540 6.550 409,271 -0.03(-0.46%)
Dec 01, 2017 6.560 6.600 6.520 6.580 449,187 +0.03(+0.46%)
Nov 30, 2017 6.630 6.630 6.500 6.550 478,850 -0.08(-1.21%)
Nov 29, 2017 6.660 6.700 6.570 6.630 412,681 -0.01(-0.15%)
Nov 28, 2017 6.570 6.650 6.490 6.640 565,582 -0.01(-0.15%)
Nov 27, 2017 6.740 6.752 6.630 6.650 376,593 -0.10(-1.48%)
Nov 24, 2017 6.780 6.830 6.719 6.750 130,135 +0.00(+0.00%)
Nov 22, 2017 6.770 6.860 6.740 6.750 255,249 +0.03(+0.45%)
Nov 21, 2017 6.720 6.803 6.685 6.720 264,323 +0.03(+0.45%)
Nov 20, 2017 6.680 6.750 6.680 6.690 269,621 +0.00(+0.00%)
Nov 17, 2017 6.610 6.700 6.600 6.690 388,714 +0.06(+0.90%)
Nov 16, 2017 6.680 6.700 6.570 6.630 407,889 -0.02(-0.30%)
Nov 15, 2017 6.690 6.750 6.600 6.650 438,559 -0.05(-0.75%)
Nov 14, 2017 6.770 6.793 6.680 6.700 590,235 -0.10(-1.47%)
Nov 13, 2017 6.880 6.880 6.770 6.800 363,164 -0.08(-1.16%)
Nov 10, 2017 6.900 6.930 6.800 6.880 556,059 -0.06(-0.86%)
Nov 09, 2017 7.040 7.190 6.920 6.940 445,032 -0.13(-1.84%)
Nov 08, 2017 7.040 7.090 7.000 7.070 235,393 +0.00(+0.00%)
Nov 07, 2017 7.060 7.070 6.990 7.070 305,981 +0.03(+0.43%)
Nov 06, 2017 7.100 7.120 7.020 7.040 263,451 -0.07(-0.98%)
Nov 03, 2017 7.000 7.160 6.950 7.110 273,078 +0.10(+1.43%)
Nov 02, 2017 7.130 7.160 6.980 7.010 416,849 -0.13(-1.82%)
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.