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 (%)
Jan 31, 2019 3.364 3.403 3.348 3.397 566,547 +0.03(+0.98%)
Jan 30, 2019 3.331 3.403 3.331 3.364 550,689 +0.03(+0.99%)
Jan 29, 2019 3.320 3.348 3.320 3.331 368,422 +0.02(+0.50%)
Jan 28, 2019 3.326 3.337 3.315 3.315 440,995 -0.02(-0.50%)
Jan 25, 2019 3.359 3.370 3.315 3.331 617,827 -0.02(-0.49%)
Jan 24, 2019 3.353 3.386 3.348 3.348 302,132 -0.01(-0.16%)
Jan 23, 2019 3.364 3.381 3.348 3.353 366,452 -0.01(-0.16%)
Jan 22, 2019 3.381 3.414 3.342 3.359 572,060 -0.02(-0.65%)
Jan 18, 2019 3.419 3.441 3.370 3.381 467,638 -0.03(-0.97%)
Jan 17, 2019 3.353 3.430 3.342 3.414 1,007,535 +0.03(+0.98%)
Jan 16, 2019 3.337 3.392 3.320 3.381 704,875 -0.01(-0.32%)
Jan 15, 2019 3.342 3.408 3.326 3.392 797,084 +0.06(+1.65%)
Jan 14, 2019 3.326 3.364 3.315 3.337 534,459 +0.01(+0.33%)
Jan 11, 2019 3.348 3.359 3.320 3.326 365,030 -0.03(-0.82%)
Jan 10, 2019 3.337 3.381 3.320 3.353 572,188 +0.01(+0.16%)
Jan 09, 2019 3.287 3.359 3.243 3.348 1,550,615 +0.07(+2.18%)
Jan 08, 2019 3.177 3.282 3.155 3.276 1,279,135 +0.13(+4.02%)
Jan 07, 2019 3.117 3.161 3.078 3.150 574,085 +0.07(+2.14%)
Jan 04, 2019 3.012 3.100 3.012 3.084 504,686 +0.10(+3.51%)
Jan 03, 2019 3.012 3.040 2.973 2.979 380,474 -0.04(-1.28%)
Jan 02, 2019 2.918 3.045 2.896 3.018 587,737 +0.10(+3.59%)
Dec 31, 2018 2.990 3.018 2.896 2.913 1,237,290 -0.10(-3.47%)
Dec 28, 2018 2.913 3.023 2.913 3.018 1,506,431 +0.12(+3.98%)
Dec 27, 2018 2.858 2.932 2.836 2.902 1,292,395 +0.02(+0.57%)
Dec 26, 2018 2.869 2.907 2.844 2.885 1,040,320 +0.01(+0.38%)
Dec 24, 2018 2.808 2.918 2.792 2.874 796,892 +0.05(+1.75%)
Dec 21, 2018 2.836 2.885 2.786 2.825 2,134,974 -0.01(-0.19%)
Dec 20, 2018 2.924 2.962 2.825 2.830 1,033,079 -0.12(-4.10%)
Dec 19, 2018 2.858 2.995 2.841 2.951 1,245,395 +0.07(+2.49%)
Dec 18, 2018 2.940 3.001 2.836 2.880 1,747,726 -0.06(-2.06%)
Dec 17, 2018 3.067 3.067 2.918 2.940 1,393,588 -0.09(-2.91%)
Dec 14, 2018 3.050 3.071 3.013 3.029 838,164 -0.04(-1.22%)
Dec 13, 2018 3.055 3.098 3.034 3.066 747,110 +0.03(+0.88%)
Dec 12, 2018 3.055 3.082 3.039 3.039 609,547 -0.01(-0.35%)
Dec 11, 2018 3.130 3.130 3.039 3.050 685,621 -0.05(-1.55%)
Dec 10, 2018 3.092 3.103 3.050 3.098 579,445 +0.02(+0.52%)
Dec 07, 2018 3.092 3.108 3.076 3.082 571,279 +0.00(+0.00%)
Dec 06, 2018 3.098 3.100 3.039 3.082 572,348 -0.02(-0.69%)
Dec 04, 2018 3.130 3.162 3.092 3.103 861,420 -0.04(-1.19%)
Dec 03, 2018 3.146 3.162 3.124 3.140 287,588 +0.02(+0.51%)
Nov 30, 2018 3.146 3.162 3.119 3.124 328,588 -0.02(-0.51%)
Nov 29, 2018 3.167 3.178 3.135 3.140 397,311 -0.03(-0.84%)
Nov 28, 2018 3.162 3.183 3.140 3.167 332,171 +0.02(+0.68%)
Nov 27, 2018 3.140 3.167 3.140 3.146 317,887 +0.02(+0.51%)
Nov 26, 2018 3.178 3.199 3.124 3.130 551,104 -0.03(-1.01%)
Nov 23, 2018 3.156 3.167 3.124 3.162 227,686 +0.00(+0.00%)
Nov 21, 2018 3.162 3.162 3.162 0 +0.02(+0.68%)
Nov 20, 2018 3.178 3.179 3.130 3.140 576,641 -0.05(-1.67%)
Nov 19, 2018 3.162 3.204 3.140 3.194 524,183 +0.04(+1.18%)
Nov 16, 2018 3.146 3.183 3.146 3.156 344,530 +0.01(+0.34%)
Nov 15, 2018 3.188 3.188 3.146 3.146 276,337 -0.05(-1.50%)
Nov 14, 2018 3.204 3.226 3.178 3.194 489,976 -0.01(-0.33%)
Nov 13, 2018 3.199 3.236 3.183 3.204 436,584 +0.01(+0.17%)
Nov 12, 2018 3.236 3.244 3.199 3.199 442,841 -0.02(-0.66%)
Nov 09, 2018 3.210 3.231 3.188 3.220 451,247 +0.01(+0.33%)
Nov 08, 2018 3.215 3.242 3.199 3.210 474,981 -0.01(-0.17%)
Nov 07, 2018 3.220 3.290 3.210 3.215 498,279 -0.02(-0.50%)
Nov 06, 2018 3.162 3.239 3.162 3.231 566,082 +0.07(+2.19%)
Nov 05, 2018 3.183 3.199 3.119 3.162 762,633 -0.07(-2.15%)
Nov 02, 2018 3.252 3.279 3.220 3.231 906,245 +0.00(+0.00%)
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.