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 (%)
Jul 29, 2022 3.118 3.184 3.118 3.160 251,955 -0.02(-0.52%)
Jul 28, 2022 3.127 3.184 3.127 3.176 149,449 +0.03(+1.05%)
Jul 27, 2022 3.160 3.168 3.127 3.143 163,766 +0.02(+0.53%)
Jul 26, 2022 3.143 3.160 3.110 3.127 102,839 +0.00(+0.00%)
Jul 25, 2022 3.143 3.143 3.102 3.127 166,341 -0.02(-0.79%)
Jul 22, 2022 3.168 3.168 3.127 3.151 92,933 -0.02(-0.78%)
Jul 21, 2022 3.168 3.176 3.127 3.176 111,751 +0.02(+0.52%)
Jul 20, 2022 3.193 3.209 3.149 3.160 143,170 -0.02(-0.78%)
Jul 19, 2022 3.184 3.184 3.143 3.184 87,803 +0.03(+1.05%)
Jul 18, 2022 3.151 3.176 3.127 3.151 214,477 +0.06(+1.87%)
Jul 15, 2022 3.044 3.110 3.027 3.093 297,668 +0.05(+1.63%)
Jul 14, 2022 3.102 3.102 3.031 3.044 233,929 -0.08(-2.65%)
Jul 13, 2022 3.127 3.143 3.093 3.127 115,013 +0.00(+0.00%)
Jul 12, 2022 3.168 3.184 3.110 3.127 134,411 -0.03(-1.05%)
Jul 11, 2022 3.160 3.234 3.127 3.160 354,202 -0.03(-1.04%)
Jul 08, 2022 3.102 3.201 3.102 3.193 399,963 +0.09(+2.93%)
Jul 07, 2022 3.077 3.127 3.060 3.102 332,645 +0.07(+2.46%)
Jul 06, 2022 3.069 3.069 2.961 3.027 199,869 -0.02(-0.81%)
Jul 05, 2022 3.019 3.052 2.969 3.052 174,629 -0.01(-0.27%)
Jul 01, 2022 3.060 3.060 2.895 3.060 418,012 +0.02(+0.82%)
Jun 30, 2022 2.920 3.036 2.920 3.036 268,380 +0.07(+2.51%)
Jun 29, 2022 3.019 3.019 2.961 2.961 159,471 -0.06(-1.92%)
Jun 28, 2022 3.060 3.081 3.002 3.019 129,056 -0.01(-0.27%)
Jun 27, 2022 2.994 3.064 2.994 3.027 238,982 +0.03(+1.10%)
Jun 24, 2022 3.019 3.044 2.961 2.994 461,434 +0.01(+0.28%)
Jun 23, 2022 3.036 3.048 2.945 2.986 328,291 -0.02(-0.55%)
Jun 22, 2022 3.011 3.036 2.961 3.002 398,605 -0.03(-1.09%)
Jun 21, 2022 3.027 3.127 2.920 3.036 644,510 +0.14(+4.86%)
Jun 17, 2022 2.936 2.936 2.845 2.895 560,554 +0.03(+1.16%)
Jun 16, 2022 3.019 3.023 2.837 2.862 936,228 -0.22(-6.99%)
Jun 15, 2022 3.110 3.176 3.044 3.077 513,364 -0.02(-0.80%)
Jun 14, 2022 3.150 3.154 3.102 3.102 621,911 -0.06(-1.79%)
Jun 13, 2022 3.190 3.190 3.110 3.158 516,338 -0.08(-2.49%)
Jun 10, 2022 3.223 3.253 3.174 3.239 333,797 +0.01(+0.25%)
Jun 09, 2022 3.287 3.287 3.223 3.231 269,508 -0.04(-1.23%)
Jun 08, 2022 3.279 3.295 3.247 3.271 259,314 +0.02(+0.50%)
Jun 07, 2022 3.295 3.332 3.247 3.255 567,415 -0.03(-0.98%)
Jun 06, 2022 3.319 3.319 3.279 3.287 172,605 -0.01(-0.24%)
Jun 03, 2022 3.287 3.311 3.239 3.295 508,168 +0.02(+0.49%)
Jun 02, 2022 3.247 3.287 3.239 3.279 223,009 +0.03(+0.99%)
Jun 01, 2022 3.279 3.279 3.239 3.247 268,803 -0.02(-0.49%)
May 31, 2022 3.279 3.311 3.255 3.263 317,915 -0.03(-0.98%)
May 27, 2022 3.279 3.295 3.255 3.295 175,930 +0.03(+0.99%)
May 26, 2022 3.223 3.279 3.219 3.263 182,134 +0.05(+1.50%)
May 25, 2022 3.174 3.214 3.169 3.214 246,341 +0.06(+1.79%)
May 24, 2022 3.198 3.198 3.122 3.158 270,202 -0.06(-1.75%)
May 23, 2022 3.166 3.219 3.134 3.214 211,007 +0.08(+2.57%)
May 20, 2022 3.223 3.223 3.110 3.134 314,143 -0.04(-1.27%)
May 19, 2022 3.182 3.227 3.174 3.174 262,977 -0.05(-1.50%)
May 18, 2022 3.271 3.271 3.174 3.223 240,674 -0.06(-1.72%)
May 17, 2022 3.271 3.287 3.223 3.279 244,933 +0.05(+1.50%)
May 16, 2022 3.174 3.239 3.174 3.231 228,561 +0.05(+1.52%)
May 13, 2022 3.158 3.232 3.142 3.182 611,148 +0.06(+2.07%)
May 12, 2022 3.231 3.231 3.110 3.118 439,971 -0.10(-3.25%)
May 11, 2022 3.239 3.263 3.214 3.223 249,371 +0.00(+0.00%)
May 10, 2022 3.263 3.287 3.190 3.223 278,508 +0.02(+0.76%)
May 09, 2022 3.247 3.259 3.190 3.198 332,928 -0.10(-2.93%)
May 06, 2022 3.239 3.311 3.239 3.295 273,073 +0.04(+1.24%)
May 05, 2022 3.311 3.311 3.219 3.255 363,597 -0.10(-2.88%)
May 04, 2022 3.327 3.351 3.271 3.351 285,500 +0.06(+1.96%)
May 03, 2022 3.214 3.311 3.182 3.287 323,990 +0.06(+1.75%)
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.