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 30, 2015 8.090 8.130 8.010 8.020 258,498 -0.08(-0.99%)
Jan 29, 2015 8.060 8.170 7.970 8.100 383,861 +0.04(+0.50%)
Jan 28, 2015 8.190 8.240 8.000 8.060 397,295 -0.13(-1.59%)
Jan 27, 2015 8.100 8.240 8.030 8.190 452,751 +0.06(+0.74%)
Jan 26, 2015 8.140 8.150 8.050 8.130 327,083 +0.02(+0.25%)
Jan 23, 2015 8.220 8.226 8.060 8.110 344,022 -0.08(-0.98%)
Jan 22, 2015 8.160 8.200 8.140 8.190 385,087 +0.10(+1.24%)
Jan 21, 2015 8.050 8.120 8.010 8.090 348,920 +0.07(+0.87%)
Jan 20, 2015 8.040 8.080 7.920 8.020 464,191 -0.04(-0.50%)
Jan 16, 2015 8.160 8.200 8.020 8.060 556,209 -0.07(-0.86%)
Jan 15, 2015 8.260 8.260 8.090 8.130 435,226 -0.08(-0.97%)
Jan 14, 2015 8.220 8.270 8.150 8.210 284,274 -0.03(-0.36%)
Jan 13, 2015 8.300 8.370 8.200 8.240 314,107 -0.02(-0.24%)
Jan 12, 2015 8.310 8.330 8.200 8.260 314,044 -0.01(-0.12%)
Jan 09, 2015 8.360 8.360 8.230 8.270 268,509 -0.09(-1.08%)
Jan 08, 2015 8.290 8.370 8.240 8.360 315,737 +0.16(+1.95%)
Jan 07, 2015 8.250 8.270 8.120 8.200 445,145 +0.06(+0.74%)
Jan 06, 2015 8.330 8.340 8.110 8.140 604,302 -0.18(-2.16%)
Jan 05, 2015 8.270 8.350 8.240 8.320 355,568 +0.03(+0.36%)
Jan 02, 2015 8.270 8.360 8.183 8.290 428,634 +0.09(+1.10%)
Dec 31, 2014 8.210 8.200 8.200 8.200 894,200 -0.05(-0.61%)
Dec 30, 2014 8.140 8.250 8.120 8.250 584,373 +0.07(+0.86%)
Dec 29, 2014 8.210 8.250 8.130 8.180 615,763 -0.06(-0.73%)
Dec 26, 2014 8.160 8.270 8.150 8.240 349,435 +0.09(+1.10%)
Dec 24, 2014 8.180 8.150 8.150 8.150 232,400 +0.00(+0.00%)
Dec 23, 2014 8.240 8.300 8.110 8.150 541,808 -0.01(-0.12%)
Dec 22, 2014 8.300 8.300 8.130 8.160 467,325 -0.35(-4.11%)
Dec 19, 2014 8.390 8.550 8.340 8.510 659,630 +0.18(+2.16%)
Dec 18, 2014 8.300 8.540 8.260 8.330 679,429 +0.13(+1.59%)
Dec 17, 2014 8.000 8.230 7.990 8.200 455,038 +0.20(+2.50%)
Dec 16, 2014 8.160 8.160 7.985 8.000 452,532 -0.16(-1.96%)
Dec 15, 2014 8.120 8.320 8.110 8.160 482,270 +0.02(+0.25%)
Dec 12, 2014 8.320 8.340 8.120 8.140 493,144 -0.17(-2.05%)
Dec 11, 2014 8.450 8.470 8.300 8.310 421,678 -0.11(-1.31%)
Dec 10, 2014 8.550 8.610 8.395 8.420 473,654 -0.17(-1.98%)
Dec 09, 2014 8.430 8.620 8.420 8.590 594,142 +0.08(+0.94%)
Dec 08, 2014 8.790 8.840 8.480 8.510 530,296 -0.32(-3.62%)
Dec 05, 2014 8.870 8.910 8.750 8.830 251,422 -0.01(-0.11%)
Dec 04, 2014 8.850 8.910 8.780 8.840 261,027 -0.01(-0.11%)
Dec 03, 2014 8.770 8.880 8.760 8.850 270,547 +0.06(+0.68%)
Dec 02, 2014 8.690 8.860 8.670 8.790 402,668 +0.12(+1.38%)
Dec 01, 2014 8.960 8.980 8.650 8.670 509,191 -0.31(-3.45%)
Nov 28, 2014 9.020 9.020 8.870 8.980 211,669 +0.00(+0.00%)
Nov 26, 2014 9.010 8.980 8.980 8.980 158,600 -0.01(-0.11%)
Nov 25, 2014 9.000 9.020 8.950 8.990 221,890 +0.02(+0.22%)
Nov 24, 2014 8.910 9.030 8.900 8.970 449,778 +0.04(+0.45%)
Nov 21, 2014 8.940 8.980 8.900 8.930 224,298 +0.03(+0.34%)
Nov 20, 2014 8.850 8.950 8.850 8.900 326,879 +0.02(+0.23%)
Nov 19, 2014 8.980 8.980 8.880 8.880 263,665 -0.08(-0.89%)
Nov 18, 2014 8.970 9.030 8.950 8.960 229,430 +0.01(+0.11%)
Nov 17, 2014 8.910 9.030 8.900 8.950 290,443 +0.01(+0.11%)
Nov 14, 2014 8.950 8.972 8.900 8.940 209,979 +0.01(+0.11%)
Nov 13, 2014 8.950 8.990 8.905 8.930 265,804 -0.02(-0.22%)
Nov 12, 2014 8.890 8.970 8.890 8.950 174,772 +0.02(+0.22%)
Nov 11, 2014 8.960 8.970 8.850 8.930 263,537 -0.02(-0.22%)
Nov 10, 2014 8.900 8.980 8.891 8.950 318,819 +0.07(+0.79%)
Nov 07, 2014 8.820 8.880 8.690 8.880 388,338 +0.09(+1.02%)
Nov 06, 2014 8.820 8.840 8.660 8.790 432,483 +0.09(+1.03%)
Nov 05, 2014 8.650 8.700 8.620 8.700 264,395 +0.06(+0.69%)
Nov 04, 2014 8.710 8.760 8.550 8.640 405,315 -0.12(-1.37%)
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.