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 31, 2008 2.538 2.578 2.409 2.525 292,514 +0.04(+1.44%)
Mar 28, 2008 2.466 2.605 2.387 2.489 728,761 +0.06(+2.62%)
Mar 27, 2008 2.476 2.535 2.373 2.425 745,412 -0.03(-1.04%)
Mar 26, 2008 2.523 2.599 2.400 2.451 480,529 -0.08(-3.09%)
Mar 25, 2008 2.483 2.531 2.351 2.529 608,679 +0.08(+3.46%)
Mar 24, 2008 2.400 2.508 2.377 2.445 771,946 +0.05(+2.12%)
Mar 21, 2008 2.318 2.419 2.242 2.394 950,186 +0.00(+0.00%)
Mar 20, 2008 2.318 2.419 2.242 2.394 950,186 +0.12(+5.11%)
Mar 19, 2008 2.614 2.631 2.277 2.277 611,767 -0.31(-12.01%)
Mar 18, 2008 2.381 2.588 2.305 2.588 738,442 +0.29(+12.60%)
Mar 17, 2008 2.252 2.356 2.252 2.299 341,819 +0.05(+2.07%)
Mar 14, 2008 2.322 2.364 2.246 2.252 732,587 -0.06(-2.47%)
Mar 13, 2008 2.351 2.383 2.220 2.309 695,493 -0.11(-4.55%)
Mar 12, 2008 2.506 2.506 2.381 2.419 513,504 -0.10(-3.78%)
Mar 11, 2008 2.576 2.656 2.379 2.514 685,922 +0.17(+7.12%)
Mar 10, 2008 2.531 2.656 2.347 2.347 390,588 -0.19(-7.50%)
Mar 07, 2008 2.540 2.586 2.472 2.538 284,002 -0.01(-0.50%)
Mar 06, 2008 2.569 2.654 2.540 2.550 362,929 -0.04(-1.39%)
Mar 05, 2008 2.593 2.614 2.563 2.586 271,083 +0.01(+0.41%)
Mar 04, 2008 2.595 2.656 2.540 2.576 273,296 -0.02(-0.73%)
Mar 03, 2008 2.664 2.664 2.554 2.595 627,155 -0.06(-2.31%)
Feb 29, 2008 2.774 2.781 2.656 2.656 764,895 -0.14(-5.14%)
Feb 28, 2008 2.844 2.920 2.753 2.800 357,802 -0.07(-2.36%)
Feb 27, 2008 2.855 2.867 2.770 2.867 194,355 -0.01(-0.37%)
Feb 26, 2008 2.819 2.937 2.819 2.878 263,932 +0.05(+1.72%)
Feb 25, 2008 2.755 2.829 2.698 2.829 230,797 +0.06(+2.29%)
Feb 22, 2008 2.749 2.796 2.648 2.766 301,632 +0.01(+0.54%)
Feb 21, 2008 2.851 2.912 2.749 2.751 165,911 -0.08(-2.84%)
Feb 20, 2008 2.749 3.028 2.749 2.831 143,699 +0.07(+2.61%)
Feb 19, 2008 2.876 2.899 2.753 2.760 251,930 -0.09(-3.12%)
Feb 18, 2008 2.800 2.865 2.800 2.848 133,891 +0.00(+0.00%)
Feb 15, 2008 2.800 2.865 2.800 2.848 133,891 +0.04(+1.43%)
Feb 14, 2008 3.034 3.034 2.808 2.808 713,865 -0.23(-7.52%)
Feb 13, 2008 2.948 3.168 2.910 3.037 237,105 +0.12(+3.98%)
Feb 12, 2008 3.022 3.051 2.908 2.920 645,678 -0.08(-2.68%)
Feb 11, 2008 2.920 3.117 2.855 3.001 429,768 +0.09(+3.20%)
Feb 08, 2008 2.950 2.999 2.889 2.908 590,822 -0.05(-1.79%)
Feb 07, 2008 2.874 2.980 2.798 2.960 180,570 +0.09(+3.02%)
Feb 06, 2008 3.079 3.117 2.872 2.874 141,693 -0.18(-5.95%)
Feb 05, 2008 3.041 3.130 3.020 3.056 270,227 -0.06(-1.97%)
Feb 04, 2008 3.085 3.130 2.834 3.117 222,152 -0.01(-0.27%)
Feb 01, 2008 3.151 3.153 3.001 3.125 461,532 -0.03(-0.94%)
Jan 31, 2008 2.905 3.170 2.905 3.155 189,830 +0.21(+7.26%)
Jan 30, 2008 2.971 3.064 2.901 2.941 185,389 -0.05(-1.56%)
Jan 29, 2008 3.003 3.054 2.857 2.988 164,875 +0.00(+0.14%)
Jan 28, 2008 2.891 2.996 2.878 2.984 208,769 +0.08(+2.69%)
Jan 25, 2008 3.018 3.079 2.855 2.905 234,693 -0.08(-2.62%)
Jan 24, 2008 2.971 3.013 2.804 2.984 178,806 +0.01(+0.28%)
Jan 23, 2008 2.722 2.975 2.656 2.975 498,631 +0.18(+6.51%)
Jan 22, 2008 2.658 2.810 2.552 2.793 309,775 +0.00(+0.08%)
Jan 21, 2008 2.939 2.994 2.707 2.791 558,604 +0.00(+0.00%)
Jan 18, 2008 2.939 2.994 2.707 2.791 558,604 -0.15(-5.04%)
Jan 17, 2008 3.081 3.130 2.933 2.939 252,521 -0.12(-4.01%)
Jan 16, 2008 3.128 3.132 3.045 3.062 230,258 -0.04(-1.30%)
Jan 15, 2008 3.119 3.172 3.102 3.102 313,407 -0.05(-1.54%)
Jan 14, 2008 3.132 3.182 3.111 3.151 703,239 +0.03(+0.81%)
Jan 11, 2008 3.119 3.168 3.119 3.125 217,144 -0.02(-0.54%)
Jan 10, 2008 3.102 3.161 3.015 3.142 406,903 +0.00(+0.13%)
Jan 09, 2008 3.089 3.169 3.020 3.138 350,681 +0.03(+1.09%)
Jan 08, 2008 3.214 3.214 3.083 3.104 188,241 -0.11(-3.36%)
Jan 07, 2008 3.136 3.221 3.024 3.212 664,093 +0.10(+3.05%)
Jan 04, 2008 3.140 3.223 3.115 3.117 631,775 -0.06(-1.80%)
Jan 03, 2008 3.180 3.246 3.172 3.174 400,618 -0.03(-0.79%)
Jan 02, 2008 3.225 3.225 3.172 3.199 358,611 -0.03(-0.98%)
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.