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 (%)
Aug 31, 2012 2.790 2.796 2.745 2.793 1,104,441 +0.03(+1.02%)
Aug 30, 2012 2.759 2.793 2.748 2.764 950,290 +0.00(+0.10%)
Aug 29, 2012 2.739 2.773 2.725 2.762 1,126,011 +0.04(+1.45%)
Aug 27, 2012 2.731 2.748 2.716 2.722 813,659 -0.01(-0.41%)
Aug 24, 2012 2.711 2.742 2.705 2.733 1,031,256 +0.01(+0.42%)
Aug 23, 2012 2.770 2.781 2.705 2.722 1,901,594 -0.06(-2.13%)
Aug 22, 2012 2.807 2.810 2.770 2.781 810,128 -0.02(-0.71%)
Aug 21, 2012 2.793 2.824 2.781 2.801 1,285,272 +0.03(+0.92%)
Aug 20, 2012 2.767 2.784 2.753 2.776 907,231 +0.01(+0.41%)
Aug 17, 2012 2.750 2.770 2.742 2.764 791,657 +0.01(+0.31%)
Aug 16, 2012 2.708 2.756 2.705 2.756 1,085,251 +0.04(+1.56%)
Aug 15, 2012 2.711 2.724 2.700 2.714 876,071 +0.00(+0.00%)
Aug 14, 2012 2.733 2.733 2.705 2.714 1,142,556 -0.01(-0.21%)
Aug 13, 2012 2.725 2.725 2.697 2.719 866,056 +0.00(+0.00%)
Aug 10, 2012 2.711 2.725 2.705 2.719 741,395 +0.01(+0.52%)
Aug 09, 2012 2.708 2.733 2.697 2.705 875,735 -0.01(-0.31%)
Aug 08, 2012 2.705 2.733 2.700 2.714 1,158,103 +0.00(+0.10%)
Aug 07, 2012 2.736 2.759 2.708 2.711 1,536,430 -0.02(-0.83%)
Aug 06, 2012 2.694 2.745 2.694 2.733 2,446,297 +0.06(+2.22%)
Aug 03, 2012 2.654 2.694 2.643 2.674 1,753,705 +0.05(+2.05%)
Aug 02, 2012 2.663 2.671 2.612 2.620 2,719,305 -0.05(-1.80%)
Aug 01, 2012 2.680 2.705 2.660 2.668 1,430,080 +0.00(+0.00%)
Jul 31, 2012 2.683 2.711 2.652 2.668 2,668,034 -0.05(-1.66%)
Jul 30, 2012 2.702 2.722 2.697 2.714 1,202,575 +0.01(+0.42%)
Jul 27, 2012 2.694 2.725 2.691 2.702 1,394,841 +0.01(+0.52%)
Jul 26, 2012 2.716 2.725 2.685 2.688 1,076,744 -0.02(-0.63%)
Jul 25, 2012 2.708 2.719 2.671 2.705 984,312 +0.02(+0.63%)
Jul 24, 2012 2.702 2.708 2.668 2.688 1,059,045 -0.01(-0.42%)
Jul 23, 2012 2.714 2.728 2.683 2.700 1,302,518 -0.03(-1.24%)
Jul 20, 2012 2.719 2.745 2.719 2.733 1,000,921 +0.01(+0.42%)
Jul 19, 2012 2.756 2.756 2.711 2.722 1,196,739 -0.02(-0.82%)
Jul 18, 2012 2.781 2.784 2.725 2.745 1,959,658 -0.04(-1.32%)
Jul 17, 2012 2.759 2.787 2.742 2.781 1,462,048 +0.05(+1.65%)
Jul 16, 2012 2.725 2.776 2.725 2.736 721,970 +0.01(+0.41%)
Jul 13, 2012 2.714 2.753 2.697 2.725 1,650,992 +0.01(+0.52%)
Jul 12, 2012 2.725 2.750 2.711 2.711 1,243,488 -0.04(-1.44%)
Jul 11, 2012 2.753 2.767 2.725 2.750 1,256,665 -0.01(-0.31%)
Jul 10, 2012 2.770 2.790 2.742 2.759 1,128,554 -0.00(-0.10%)
Jul 09, 2012 2.784 2.793 2.748 2.762 1,226,422 -0.03(-1.11%)
Jul 06, 2012 2.793 2.832 2.781 2.793 1,434,440 -0.02(-0.70%)
Jul 05, 2012 2.810 2.846 2.798 2.812 1,685,977 +0.01(+0.20%)
Jul 03, 2012 2.829 2.875 2.796 2.807 1,255,334 -0.02(-0.60%)
Jul 02, 2012 2.753 2.824 2.748 2.824 1,425,965 +0.07(+2.46%)
Jun 29, 2012 2.748 2.767 2.683 2.756 2,311,744 +0.06(+2.09%)
Jun 28, 2012 2.708 2.731 2.668 2.700 1,243,010 -0.02(-0.62%)
Jun 27, 2012 2.722 2.753 2.711 2.716 834,815 -0.01(-0.31%)
Jun 26, 2012 2.716 2.736 2.697 2.725 830,208 +0.02(+0.63%)
Jun 25, 2012 2.705 2.731 2.691 2.708 961,623 -0.01(-0.52%)
Jun 22, 2012 2.719 2.750 2.694 2.722 1,803,464 +0.01(+0.42%)
Jun 21, 2012 2.716 2.750 2.683 2.711 1,124,400 -0.00(-0.10%)
Jun 20, 2012 2.697 2.745 2.697 2.714 997,270 +0.03(+1.16%)
Jun 19, 2012 2.668 2.714 2.663 2.683 1,364,343 +0.01(+0.53%)
Jun 18, 2012 2.671 2.714 2.655 2.668 1,069,757 -0.03(-1.25%)
Jun 15, 2012 2.700 2.716 2.640 2.702 1,961,528 +0.02(+0.84%)
Jun 14, 2012 2.680 2.707 2.641 2.680 1,894,828 +0.00(+0.10%)
Jun 13, 2012 2.666 2.710 2.639 2.677 1,274,260 -0.00(-0.10%)
Jun 12, 2012 2.669 2.691 2.611 2.680 1,552,732 +0.02(+0.72%)
Jun 11, 2012 2.694 2.694 2.652 2.661 1,270,036 -0.01(-0.41%)
Jun 08, 2012 2.614 2.677 2.614 2.672 1,581,570 +0.07(+2.53%)
Jun 07, 2012 2.652 2.661 2.603 2.606 1,434,857 -0.02(-0.73%)
Jun 06, 2012 2.586 2.630 2.542 2.625 1,306,245 +0.06(+2.36%)
Jun 05, 2012 2.520 2.567 2.518 2.564 788,009 +0.04(+1.74%)
Jun 04, 2012 2.570 2.589 2.507 2.520 1,094,958 -0.05(-1.82%)
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.