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 (%)
Dec 31, 2019 3.066 3.090 3.056 3.069 863,203 -0.01(-0.30%)
Dec 30, 2019 3.078 3.096 3.059 3.078 1,084,639 -0.01(-0.20%)
Dec 27, 2019 3.090 3.096 3.053 3.084 907,536 +0.00(+0.00%)
Dec 26, 2019 3.047 3.090 3.035 3.084 910,411 +0.02(+0.81%)
Dec 24, 2019 3.028 3.066 3.028 3.059 408,707 +0.01(+0.41%)
Dec 23, 2019 3.035 3.059 3.010 3.047 811,238 +0.02(+0.61%)
Dec 20, 2019 3.078 3.090 3.016 3.028 4,326,372 -0.05(-1.61%)
Dec 19, 2019 3.078 3.096 3.066 3.078 691,815 -0.02(-0.60%)
Dec 18, 2019 3.078 3.121 3.072 3.096 922,292 +0.00(+0.00%)
Dec 17, 2019 3.103 3.146 3.059 3.096 1,718,789 +0.01(+0.20%)
Dec 16, 2019 3.120 3.120 3.020 3.090 1,869,667 -0.02(-0.58%)
Dec 13, 2019 3.084 3.114 3.084 3.108 845,457 +0.02(+0.78%)
Dec 12, 2019 3.084 3.126 3.078 3.084 643,885 +0.00(+0.00%)
Dec 11, 2019 3.090 3.096 3.084 3.084 343,716 -0.01(-0.19%)
Dec 10, 2019 3.084 3.096 3.078 3.090 710,783 +0.01(+0.19%)
Dec 09, 2019 3.090 3.090 3.072 3.084 425,993 -0.01(-0.39%)
Dec 06, 2019 3.066 3.096 3.060 3.096 649,853 +0.04(+1.18%)
Dec 05, 2019 3.084 3.084 3.048 3.060 407,416 -0.01(-0.39%)
Dec 04, 2019 3.018 3.072 3.018 3.072 702,383 +0.06(+2.00%)
Dec 03, 2019 2.994 3.018 2.982 3.012 549,966 +0.01(+0.20%)
Dec 02, 2019 2.976 3.006 2.955 3.006 1,069,404 +0.03(+1.01%)
Nov 29, 2019 2.976 2.988 2.958 2.976 289,248 +0.00(+0.00%)
Nov 27, 2019 2.970 3.000 2.952 2.976 249,994 +0.01(+0.20%)
Nov 26, 2019 3.000 3.042 2.958 2.970 485,586 -0.05(-1.59%)
Nov 25, 2019 2.916 3.018 2.916 3.018 744,142 +0.11(+3.72%)
Nov 22, 2019 2.916 2.932 2.898 2.910 1,010,291 -0.01(-0.21%)
Nov 21, 2019 2.946 2.946 2.916 2.916 695,134 -0.04(-1.22%)
Nov 20, 2019 2.946 2.958 2.916 2.952 445,808 +0.01(+0.41%)
Nov 19, 2019 2.952 2.964 2.922 2.940 605,981 -0.02(-0.61%)
Nov 18, 2019 2.970 2.976 2.940 2.958 577,352 +0.00(+0.00%)
Nov 15, 2019 2.994 3.000 2.952 2.958 337,484 -0.02(-0.81%)
Nov 14, 2019 2.982 2.988 2.958 2.982 373,704 -0.01(-0.20%)
Nov 13, 2019 2.988 3.000 2.976 2.988 383,957 -0.01(-0.40%)
Nov 12, 2019 2.982 3.012 2.975 3.000 723,437 +0.02(+0.81%)
Nov 11, 2019 2.970 2.994 2.952 2.976 664,343 +0.01(+0.20%)
Nov 08, 2019 2.928 2.970 2.922 2.970 368,255 +0.04(+1.44%)
Nov 07, 2019 2.976 2.981 2.922 2.928 621,290 -0.06(-2.01%)
Nov 06, 2019 2.976 3.006 2.976 2.988 677,046 +0.00(+0.00%)
Nov 05, 2019 3.000 3.000 2.970 2.988 822,349 -0.01(-0.40%)
Nov 04, 2019 2.916 3.006 2.904 3.000 2,000,274 +0.17(+5.94%)
Nov 01, 2019 2.766 2.850 2.766 2.832 558,870 +0.05(+1.73%)
Oct 31, 2019 2.790 2.802 2.754 2.784 847,955 -0.01(-0.43%)
Oct 30, 2019 2.814 2.814 2.784 2.796 482,015 -0.04(-1.27%)
Oct 29, 2019 2.826 2.838 2.802 2.832 634,818 +0.01(+0.21%)
Oct 28, 2019 2.790 2.844 2.784 2.826 469,697 +0.04(+1.29%)
Oct 25, 2019 2.802 2.808 2.766 2.790 591,637 -0.02(-0.64%)
Oct 24, 2019 2.874 2.874 2.796 2.808 968,552 -0.07(-2.51%)
Oct 23, 2019 2.880 2.892 2.868 2.880 377,596 +0.00(+0.00%)
Oct 22, 2019 2.880 2.892 2.862 2.880 377,430 -0.01(-0.21%)
Oct 21, 2019 2.880 2.898 2.874 2.886 447,199 +0.01(+0.42%)
Oct 18, 2019 2.874 2.886 2.862 2.874 338,815 -0.01(-0.21%)
Oct 17, 2019 2.892 2.898 2.864 2.880 585,498 -0.01(-0.21%)
Oct 16, 2019 2.898 2.934 2.886 2.886 587,773 -0.02(-0.83%)
Oct 15, 2019 2.886 2.925 2.886 2.910 425,150 +0.02(+0.62%)
Oct 14, 2019 2.904 2.934 2.886 2.892 322,807 -0.03(-1.03%)
Oct 11, 2019 2.910 2.946 2.910 2.922 405,513 +0.01(+0.41%)
Oct 10, 2019 2.904 2.934 2.898 2.910 398,170 +0.00(+0.00%)
Oct 09, 2019 2.910 2.952 2.898 2.910 533,095 +0.00(+0.00%)
Oct 08, 2019 2.892 2.943 2.887 2.910 562,953 +0.01(+0.21%)
Oct 07, 2019 2.922 2.946 2.898 2.904 488,628 +0.00(+0.00%)
Oct 04, 2019 2.874 2.913 2.874 2.904 496,496 +0.04(+1.26%)
Oct 03, 2019 2.880 2.940 2.856 2.868 522,836 -0.02(-0.62%)
Oct 02, 2019 2.970 2.970 2.865 2.886 808,123 -0.09(-3.03%)
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.