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 (%)
Oct 31, 2008 2.133 2.215 2.024 2.215 363,744 +0.06(+2.94%)
Oct 30, 2008 2.162 2.162 2.002 2.152 351,211 +0.08(+3.66%)
Oct 29, 2008 2.006 2.110 1.774 2.076 575,587 +0.05(+2.50%)
Oct 28, 2008 2.006 2.089 1.869 2.025 580,465 +0.08(+4.35%)
Oct 27, 2008 1.899 1.996 1.842 1.941 247,726 +0.03(+1.66%)
Oct 24, 2008 1.709 1.939 1.692 1.909 239,345 +0.03(+1.34%)
Oct 23, 2008 1.766 1.884 1.690 1.884 309,313 +0.00(+0.22%)
Oct 22, 2008 1.875 1.998 1.846 1.880 273,019 -0.05(-2.52%)
Oct 21, 2008 1.920 2.019 1.899 1.928 190,461 -0.04(-1.83%)
Oct 20, 2008 2.004 2.006 1.840 1.964 290,595 -0.01(-0.53%)
Oct 17, 2008 2.038 2.099 1.816 1.975 279,716 -0.12(-5.83%)
Oct 16, 2008 1.861 2.099 1.857 2.097 447,634 +0.25(+13.73%)
Oct 15, 2008 1.932 2.000 1.840 1.844 244,744 -0.15(-7.71%)
Oct 14, 2008 2.076 2.076 1.899 1.998 339,384 -0.01(-0.32%)
Oct 13, 2008 1.582 2.004 1.487 2.004 625,998 +0.48(+31.22%)
Oct 10, 2008 1.375 1.527 1.080 1.527 718,074 +0.05(+3.43%)
Oct 09, 2008 1.776 1.808 1.477 1.477 446,610 -0.30(-16.67%)
Oct 08, 2008 1.926 2.046 1.603 1.772 346,168 -0.29(-14.20%)
Oct 07, 2008 1.466 2.196 1.464 2.065 325,761 +0.00(+0.00%)
Oct 06, 2008 2.304 2.344 2.002 2.065 697,005 -0.30(-12.51%)
Oct 03, 2008 2.451 2.451 2.333 2.361 270,483 -0.02(-0.89%)
Oct 02, 2008 2.394 2.394 2.312 2.382 111,984 +0.00(+0.09%)
Oct 01, 2008 2.532 2.532 2.330 2.380 85,003 -0.05(-2.17%)
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%)
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.