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, 2022 3.123 3.153 3.073 3.073 185,295 -0.05(-1.63%)
Oct 28, 2022 3.107 3.140 3.098 3.123 66,344 +0.03(+1.10%)
Oct 27, 2022 3.132 3.151 3.081 3.090 161,689 -0.03(-0.82%)
Oct 26, 2022 3.081 3.123 3.064 3.115 213,649 +0.03(+1.10%)
Oct 25, 2022 3.039 3.098 3.005 3.081 173,116 +0.05(+1.68%)
Oct 24, 2022 2.996 3.039 2.979 3.030 403,701 +0.03(+1.13%)
Oct 21, 2022 3.030 3.054 2.975 2.996 300,309 -0.05(-1.67%)
Oct 20, 2022 3.047 3.081 3.022 3.047 253,254 -0.01(-0.28%)
Oct 19, 2022 3.098 3.123 3.051 3.056 134,462 -0.05(-1.64%)
Oct 18, 2022 3.090 3.149 3.090 3.107 156,732 +0.01(+0.27%)
Oct 17, 2022 3.107 3.149 3.064 3.098 217,711 +0.02(+0.55%)
Oct 14, 2022 3.115 3.157 3.081 3.081 117,577 -0.03(-1.09%)
Oct 13, 2022 3.022 3.123 2.971 3.115 283,137 +0.03(+1.10%)
Oct 12, 2022 3.064 3.090 3.013 3.081 123,587 +0.03(+1.11%)
Oct 11, 2022 3.064 3.107 2.996 3.047 188,312 -0.04(-1.37%)
Oct 10, 2022 3.123 3.140 3.073 3.090 336,283 -0.03(-0.82%)
Oct 07, 2022 3.030 3.140 3.030 3.115 414,352 +0.06(+1.94%)
Oct 06, 2022 3.073 3.098 3.047 3.056 181,563 +0.01(+0.28%)
Oct 05, 2022 3.064 3.064 2.988 3.047 154,320 -0.02(-0.55%)
Oct 04, 2022 2.928 3.098 2.928 3.064 442,388 +0.16(+5.56%)
Oct 03, 2022 2.894 2.954 2.809 2.903 488,242 +0.03(+0.88%)
Sep 30, 2022 2.877 2.954 2.860 2.877 287,208 +0.01(+0.30%)
Sep 29, 2022 2.988 2.996 2.843 2.869 301,695 -0.15(-5.06%)
Sep 28, 2022 2.928 3.030 2.913 3.022 132,124 +0.11(+3.79%)
Sep 27, 2022 2.937 3.013 2.911 2.911 198,574 +0.01(+0.29%)
Sep 26, 2022 3.013 3.039 2.886 2.903 618,726 -0.13(-4.20%)
Sep 23, 2022 3.056 3.077 2.945 3.030 648,129 -0.06(-1.92%)
Sep 22, 2022 3.140 3.174 3.073 3.090 212,738 -0.05(-1.62%)
Sep 21, 2022 3.140 3.242 3.140 3.140 291,343 -0.01(-0.27%)
Sep 20, 2022 3.157 3.183 3.140 3.149 164,204 -0.01(-0.27%)
Sep 19, 2022 3.157 3.214 3.149 3.157 159,521 -0.04(-1.33%)
Sep 16, 2022 3.183 3.204 3.166 3.200 187,828 -0.03(-0.79%)
Sep 15, 2022 3.225 3.285 3.192 3.225 181,781 +0.00(+0.00%)
Sep 14, 2022 3.268 3.289 3.200 3.225 215,118 -0.02(-0.52%)
Sep 13, 2022 3.292 3.302 3.226 3.242 521,397 -0.05(-1.51%)
Sep 12, 2022 3.300 3.317 3.275 3.292 305,681 +0.02(+0.76%)
Sep 09, 2022 3.242 3.284 3.226 3.267 190,125 +0.02(+0.77%)
Sep 08, 2022 3.184 3.242 3.184 3.242 92,494 +0.07(+2.35%)
Sep 07, 2022 3.209 3.234 3.151 3.168 297,155 -0.02(-0.78%)
Sep 06, 2022 3.242 3.242 3.184 3.193 112,419 -0.01(-0.26%)
Sep 02, 2022 3.201 3.251 3.201 3.201 107,507 +0.00(+0.00%)
Sep 01, 2022 3.226 3.251 3.160 3.201 223,183 -0.03(-1.02%)
Aug 31, 2022 3.234 3.275 3.234 3.234 128,210 +0.00(+0.00%)
Aug 30, 2022 3.267 3.267 3.226 3.234 114,643 +0.00(+0.00%)
Aug 29, 2022 3.242 3.275 3.234 3.234 153,992 -0.03(-1.01%)
Aug 26, 2022 3.259 3.284 3.237 3.267 144,731 +0.02(+0.51%)
Aug 25, 2022 3.267 3.292 3.234 3.251 168,902 -0.02(-0.51%)
Aug 24, 2022 3.292 3.308 3.267 3.267 135,331 -0.02(-0.50%)
Aug 23, 2022 3.267 3.308 3.251 3.284 240,511 +0.02(+0.51%)
Aug 22, 2022 3.292 3.298 3.251 3.267 177,743 -0.03(-1.00%)
Aug 19, 2022 3.325 3.325 3.292 3.300 129,964 -0.02(-0.75%)
Aug 18, 2022 3.308 3.333 3.308 3.325 100,673 +0.03(+1.00%)
Aug 17, 2022 3.308 3.333 3.292 3.292 244,011 -0.03(-0.99%)
Aug 16, 2022 3.292 3.333 3.284 3.325 185,480 +0.03(+1.00%)
Aug 15, 2022 3.292 3.300 3.275 3.292 109,174 +0.00(+0.00%)
Aug 12, 2022 3.267 3.300 3.267 3.292 182,988 +0.04(+1.27%)
Aug 11, 2022 3.275 3.300 3.246 3.251 125,121 -0.02(-0.76%)
Aug 10, 2022 3.251 3.292 3.226 3.275 169,980 +0.06(+1.80%)
Aug 09, 2022 3.259 3.259 3.209 3.217 122,957 -0.02(-0.51%)
Aug 08, 2022 3.209 3.242 3.201 3.234 174,972 +0.04(+1.30%)
Aug 05, 2022 3.201 3.246 3.160 3.193 355,194 +0.00(+0.00%)
Aug 04, 2022 3.201 3.220 3.176 3.193 180,508 +0.01(+0.26%)
Aug 03, 2022 3.168 3.201 3.168 3.184 175,393 +0.01(+0.26%)
Aug 02, 2022 3.209 3.209 3.160 3.176 130,556 -0.02(-0.52%)
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.