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 30, 2019 3.042 3.057 3.001 3.053 508,214 +0.02(+0.58%)
Aug 29, 2019 3.030 3.042 3.001 3.036 377,017 +0.02(+0.78%)
Aug 28, 2019 2.972 3.018 2.960 3.012 512,644 +0.04(+1.38%)
Aug 27, 2019 3.018 3.024 2.954 2.972 724,213 -0.05(-1.55%)
Aug 26, 2019 3.042 3.065 2.995 3.018 444,078 +0.00(+0.00%)
Aug 23, 2019 3.077 3.077 3.012 3.018 652,097 -0.05(-1.71%)
Aug 22, 2019 3.088 3.094 3.065 3.071 396,200 -0.02(-0.57%)
Aug 21, 2019 3.123 3.123 3.077 3.088 582,996 -0.03(-0.94%)
Aug 20, 2019 3.112 3.158 3.083 3.118 501,945 +0.01(+0.19%)
Aug 19, 2019 3.094 3.123 3.071 3.112 563,393 +0.03(+0.95%)
Aug 16, 2019 3.036 3.097 3.033 3.083 550,009 +0.05(+1.73%)
Aug 15, 2019 3.047 3.074 2.983 3.030 1,084,984 -0.02(-0.76%)
Aug 14, 2019 3.147 3.147 3.018 3.053 1,200,083 -0.10(-3.15%)
Aug 13, 2019 3.129 3.188 3.129 3.153 599,900 +0.01(+0.37%)
Aug 12, 2019 3.170 3.211 3.129 3.141 544,889 -0.04(-1.10%)
Aug 09, 2019 3.228 3.236 3.176 3.176 462,651 -0.06(-1.98%)
Aug 08, 2019 3.176 3.246 3.153 3.240 819,318 +0.06(+2.02%)
Aug 07, 2019 3.240 3.240 3.170 3.176 789,860 -0.05(-1.63%)
Aug 06, 2019 3.246 3.269 3.188 3.228 1,020,023 -0.01(-0.18%)
Aug 05, 2019 3.269 3.281 3.205 3.234 1,188,700 -0.05(-1.42%)
Aug 02, 2019 3.246 3.320 3.240 3.281 733,288 +0.03(+0.90%)
Aug 01, 2019 3.444 3.468 3.240 3.252 2,515,027 -0.25(-7.17%)
Jul 31, 2019 3.561 3.561 3.503 3.503 787,337 -0.05(-1.32%)
Jul 30, 2019 3.497 3.555 3.492 3.550 555,983 +0.06(+1.67%)
Jul 29, 2019 3.520 3.520 3.479 3.491 290,410 -0.02(-0.66%)
Jul 26, 2019 3.491 3.515 3.485 3.515 407,154 +0.03(+0.84%)
Jul 25, 2019 3.520 3.520 3.479 3.485 293,682 -0.02(-0.67%)
Jul 24, 2019 3.468 3.515 3.468 3.509 382,444 +0.04(+1.18%)
Jul 23, 2019 3.503 3.503 3.468 3.468 421,665 -0.02(-0.67%)
Jul 22, 2019 3.474 3.497 3.468 3.491 506,298 +0.02(+0.50%)
Jul 19, 2019 3.503 3.509 3.474 3.474 527,399 -0.02(-0.50%)
Jul 18, 2019 3.503 3.509 3.491 3.491 414,696 -0.01(-0.17%)
Jul 17, 2019 3.538 3.550 3.444 3.497 1,112,897 -0.05(-1.32%)
Jul 16, 2019 3.561 3.573 3.538 3.544 475,981 -0.02(-0.49%)
Jul 15, 2019 3.561 3.567 3.550 3.561 342,578 +0.00(+0.00%)
Jul 12, 2019 3.579 3.579 3.550 3.561 341,207 -0.01(-0.33%)
Jul 11, 2019 3.567 3.596 3.561 3.573 549,298 +0.01(+0.33%)
Jul 10, 2019 3.555 3.602 3.544 3.561 699,935 +0.01(+0.16%)
Jul 09, 2019 3.573 3.573 3.544 3.555 405,528 -0.01(-0.16%)
Jul 08, 2019 3.561 3.567 3.550 3.561 341,144 -0.01(-0.33%)
Jul 05, 2019 3.573 3.579 3.544 3.573 349,258 +0.02(+0.49%)
Jul 03, 2019 3.544 3.579 3.520 3.555 397,390 +0.02(+0.66%)
Jul 02, 2019 3.544 3.550 3.515 3.532 382,325 -0.02(-0.49%)
Jul 01, 2019 3.532 3.555 3.520 3.550 380,378 +0.03(+0.83%)
Jun 28, 2019 3.526 3.540 3.520 3.520 318,083 +0.00(+0.00%)
Jun 27, 2019 3.538 3.538 3.503 3.520 347,590 -0.02(-0.50%)
Jun 26, 2019 3.474 3.538 3.474 3.538 678,345 +0.06(+1.85%)
Jun 25, 2019 3.509 3.513 3.474 3.474 512,846 -0.03(-0.83%)
Jun 24, 2019 3.538 3.538 3.497 3.503 505,667 -0.01(-0.33%)
Jun 21, 2019 3.509 3.538 3.491 3.515 1,162,367 +0.01(+0.33%)
Jun 20, 2019 3.555 3.555 3.503 3.503 654,815 -0.05(-1.32%)
Jun 19, 2019 3.538 3.550 3.509 3.550 905,238 +0.01(+0.33%)
Jun 18, 2019 3.573 3.590 3.526 3.538 692,384 -0.01(-0.16%)
Jun 17, 2019 3.550 3.590 3.503 3.544 1,058,491 -0.01(-0.16%)
Jun 14, 2019 3.533 3.572 3.533 3.550 1,196,956 +0.02(+0.48%)
Jun 13, 2019 3.521 3.544 3.521 3.533 540,143 +0.02(+0.48%)
Jun 12, 2019 3.533 3.544 3.510 3.516 426,435 -0.02(-0.48%)
Jun 11, 2019 3.544 3.555 3.521 3.533 355,956 -0.01(-0.16%)
Jun 10, 2019 3.527 3.544 3.516 3.538 285,834 +0.02(+0.48%)
Jun 07, 2019 3.493 3.521 3.470 3.521 367,005 +0.03(+0.81%)
Jun 06, 2019 3.487 3.504 3.450 3.493 289,392 +0.01(+0.16%)
Jun 05, 2019 3.493 3.499 3.476 3.487 531,754 +0.02(+0.49%)
Jun 04, 2019 3.470 3.476 3.442 3.470 347,734 +0.03(+0.82%)
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.