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, 2022 3.328 3.416 3.328 3.384 247,065 +0.03(+0.96%)
Mar 30, 2022 3.384 3.392 3.336 3.352 365,669 -0.04(-1.18%)
Mar 29, 2022 3.376 3.408 3.360 3.392 351,707 +0.02(+0.72%)
Mar 28, 2022 3.336 3.376 3.311 3.368 289,788 +0.01(+0.24%)
Mar 25, 2022 3.344 3.376 3.344 3.360 148,359 +0.02(+0.48%)
Mar 24, 2022 3.336 3.360 3.311 3.344 362,419 +0.02(+0.73%)
Mar 23, 2022 3.344 3.344 3.287 3.319 273,594 -0.02(-0.48%)
Mar 22, 2022 3.336 3.344 3.311 3.336 259,812 +0.01(+0.24%)
Mar 21, 2022 3.255 3.352 3.247 3.328 809,388 +0.05(+1.47%)
Mar 18, 2022 3.231 3.283 3.226 3.279 392,113 +0.02(+0.74%)
Mar 17, 2022 3.263 3.287 3.231 3.255 445,892 +0.02(+0.50%)
Mar 16, 2022 3.239 3.255 3.215 3.239 424,615 +0.03(+1.00%)
Mar 15, 2022 3.207 3.223 3.176 3.207 417,885 +0.01(+0.25%)
Mar 14, 2022 3.199 3.238 3.191 3.199 341,363 +0.02(+0.49%)
Mar 11, 2022 3.238 3.238 3.176 3.183 313,933 -0.02(-0.49%)
Mar 10, 2022 3.223 3.234 3.176 3.199 325,703 -0.05(-1.69%)
Mar 09, 2022 3.246 3.262 3.199 3.254 380,505 +0.05(+1.72%)
Mar 08, 2022 3.176 3.215 3.152 3.199 385,144 +0.02(+0.49%)
Mar 07, 2022 3.254 3.270 3.160 3.183 416,146 -0.05(-1.70%)
Mar 04, 2022 3.238 3.270 3.199 3.238 326,459 -0.02(-0.72%)
Mar 03, 2022 3.207 3.285 3.160 3.262 461,293 +0.05(+1.71%)
Mar 02, 2022 3.207 3.223 3.113 3.207 954,417 +0.03(+0.99%)
Mar 01, 2022 3.199 3.215 3.140 3.176 417,126 -0.02(-0.74%)
Feb 28, 2022 3.168 3.207 3.154 3.199 244,829 +0.01(+0.25%)
Feb 25, 2022 3.152 3.199 3.168 3.191 365,976 +0.05(+1.75%)
Feb 24, 2022 3.136 3.136 3.042 3.136 949,544 -0.05(-1.72%)
Feb 23, 2022 3.215 3.254 3.176 3.191 348,158 -0.01(-0.25%)
Feb 22, 2022 3.254 3.254 3.191 3.199 393,194 -0.04(-1.21%)
Feb 18, 2022 3.238 0 +0.00(+0.00%)
Feb 17, 2022 3.270 3.270 3.215 3.238 244,389 -0.02(-0.72%)
Feb 16, 2022 3.230 3.278 3.228 3.262 183,432 +0.03(+0.97%)
Feb 15, 2022 3.246 3.254 3.191 3.230 258,947 +0.01(+0.24%)
Feb 14, 2022 3.246 3.254 3.195 3.223 194,683 -0.02(-0.48%)
Feb 11, 2022 3.293 3.317 3.230 3.238 262,411 -0.07(-2.13%)
Feb 10, 2022 3.317 3.340 3.285 3.309 308,398 -0.01(-0.24%)
Feb 09, 2022 3.332 3.332 3.301 3.317 273,051 +0.02(+0.48%)
Feb 08, 2022 3.317 3.317 3.279 3.301 202,207 +0.01(+0.24%)
Feb 07, 2022 3.262 3.309 3.255 3.293 236,803 +0.02(+0.72%)
Feb 04, 2022 3.301 3.301 3.238 3.270 296,773 +0.00(+0.00%)
Feb 03, 2022 3.254 3.270 237,152 -0.01(-0.24%)
Feb 02, 2022 3.293 3.293 3.255 3.278 237,074 +0.00(+0.00%)
Feb 01, 2022 3.254 3.282 3.241 3.278 289,076 +0.02(+0.72%)
Jan 31, 2022 3.199 3.254 257,428 +0.06(+1.97%)
Jan 28, 2022 3.183 3.199 3.136 3.191 261,276 +0.00(+0.00%)
Jan 27, 2022 3.238 3.271 3.183 3.191 273,258 -0.01(-0.25%)
Jan 26, 2022 3.270 3.285 3.183 3.199 322,780 -0.05(-1.45%)
Jan 25, 2022 3.097 3.270 3.097 3.246 525,833 +0.10(+3.24%)
Jan 24, 2022 3.176 3.215 3.034 3.144 965,898 -0.03(-0.99%)
Jan 21, 2022 3.207 3.226 3.176 3.176 496,192 -0.06(-1.94%)
Jan 20, 2022 3.285 3.301 3.223 3.238 307,416 -0.02(-0.72%)
Jan 19, 2022 3.332 3.332 3.234 3.262 442,966 -0.05(-1.42%)
Jan 18, 2022 3.317 3.332 3.285 3.309 510,816 +0.01(+0.24%)
Jan 14, 2022 3.301 0 +0.00(+0.00%)
Jan 13, 2022 3.348 3.356 3.293 3.301 340,858 -0.03(-0.94%)
Jan 12, 2022 3.301 3.340 3.301 3.332 385,836 +0.02(+0.71%)
Jan 11, 2022 3.270 3.328 3.266 3.309 321,029 +0.04(+1.20%)
Jan 10, 2022 3.215 3.289 3.207 3.270 551,274 +0.00(+0.00%)
Jan 07, 2022 3.183 3.293 3.183 3.270 626,420 +0.09(+2.71%)
Jan 06, 2022 3.207 3.207 3.144 3.183 381,153 +0.00(+0.00%)
Jan 05, 2022 3.176 3.207 3.152 3.183 429,818 +0.00(+0.00%)
Jan 04, 2022 3.176 3.203 3.164 3.183 332,345 +0.03(+0.99%)
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.