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 (%)
Apr 30, 2009 1.359 1.371 1.230 1.230 568,245 -0.11(-8.19%)
Apr 29, 2009 1.350 1.357 1.272 1.340 374,433 +0.02(+1.76%)
Apr 28, 2009 1.270 1.323 1.247 1.316 274,682 +0.02(+1.79%)
Apr 27, 2009 1.287 1.348 1.240 1.293 448,861 -0.03(-2.39%)
Apr 24, 2009 1.283 1.329 1.283 1.325 520,749 +0.05(+4.32%)
Apr 23, 2009 1.257 1.297 1.211 1.270 260,386 +0.02(+1.69%)
Apr 22, 2009 1.302 1.357 1.234 1.249 562,974 -0.12(-8.78%)
Apr 21, 2009 1.240 1.371 1.192 1.369 949,001 +0.13(+10.19%)
Apr 20, 2009 1.327 1.327 1.171 1.243 641,484 -0.12(-8.96%)
Apr 17, 2009 1.359 1.371 1.331 1.365 495,001 +0.01(+0.78%)
Apr 16, 2009 1.333 1.371 1.306 1.354 527,679 +0.04(+2.72%)
Apr 15, 2009 1.112 1.329 1.059 1.319 667,213 +0.19(+16.82%)
Apr 14, 2009 1.240 1.240 1.065 1.129 749,330 -0.14(-10.68%)
Apr 13, 2009 1.403 1.403 1.175 1.264 808,377 -0.12(-8.69%)
Apr 09, 2009 1.310 1.397 1.287 1.384 725,805 +0.11(+8.43%)
Apr 08, 2009 1.160 1.338 1.160 1.276 868,742 +0.13(+11.21%)
Apr 07, 2009 1.008 1.160 0.9704 1.148 670,977 +0.10(+9.46%)
Apr 06, 2009 0.9388 1.099 0.9388 1.049 971,882 +0.11(+11.44%)
Apr 03, 2009 0.9451 1.008 0.9409 0.9409 764,148 -0.00(-0.45%)
Apr 02, 2009 0.9494 0.9873 0.9093 0.9451 1,473,572 +0.05(+5.66%)
Apr 01, 2009 0.8544 0.8987 0.8080 0.8945 632,630 +0.01(+1.19%)
Mar 31, 2009 0.8840 0.9198 0.8544 0.8840 963,179 +0.02(+2.70%)
Mar 30, 2009 0.8207 0.8734 0.7616 0.8607 1,692,668 +0.02(+2.51%)
Mar 26, 2009 0.8396 0.8945 0.8122 0.8396 1,455,541 +0.03(+3.38%)
Mar 25, 2009 0.7890 0.8460 0.7848 0.8122 679,684 +0.04(+4.62%)
Mar 24, 2009 0.9177 0.9240 0.7595 0.7764 1,754,706 -0.14(-15.21%)
Mar 23, 2009 0.8418 0.9156 0.7067 0.9156 1,004,029 +0.24(+35.62%)
Mar 20, 2009 0.6899 0.7384 0.6329 0.6751 1,520,153 -0.04(-5.04%)
Mar 19, 2009 0.7025 0.7363 0.6856 0.7110 779,529 +0.01(+2.12%)
Mar 18, 2009 0.6751 0.7152 0.6645 0.6962 1,678,049 +0.01(+0.92%)
Mar 17, 2009 0.6456 0.7119 0.6413 0.6899 1,342,201 +0.05(+8.28%)
Mar 16, 2009 0.6561 0.7110 0.6076 0.6371 2,242,953 +0.00(+0.00%)
Mar 13, 2009 0.5042 0.6688 0.5042 0.6371 1,227,870 +0.00(+0.67%)
Mar 12, 2009 0.5464 0.6688 0.5464 0.6329 1,006,025 +0.08(+15.38%)
Mar 11, 2009 0.5696 0.6308 0.5443 0.5485 698,607 -0.02(-2.99%)
Mar 10, 2009 0.5485 0.6287 0.5084 0.5654 773,818 +0.04(+6.77%)
Mar 09, 2009 0.5865 0.5991 0.5274 0.5295 423,170 -0.04(-7.72%)
Mar 06, 2009 0.5253 0.5928 0.5127 0.5738 922,865 +0.07(+12.86%)
Mar 05, 2009 0.5485 0.6687 0.5000 0.5084 707,167 -0.03(-4.74%)
Mar 04, 2009 0.5506 0.6055 0.5000 0.5337 826,470 -0.12(-18.65%)
Mar 02, 2009 0.7616 0.7806 0.6308 0.6561 538,610 -0.14(-17.07%)
Feb 27, 2009 0.8523 0.8713 0.7911 0.7911 354,273 -0.08(-9.42%)
Feb 26, 2009 0.8818 0.9177 0.8481 0.8734 244,502 +0.07(+8.09%)
Feb 25, 2009 0.8776 0.9304 0.7447 0.8080 642,754 -0.07(-8.37%)
Feb 24, 2009 0.8776 0.9114 0.8481 0.8818 505,012 -0.01(-0.95%)
Feb 23, 2009 1.004 1.114 0.8903 0.8903 357,961 -0.10(-9.83%)
Feb 20, 2009 1.013 1.042 0.9367 0.9873 328,975 -0.03(-2.90%)
Feb 19, 2009 1.095 1.099 1.017 1.017 328,838 -0.06(-5.86%)
Feb 18, 2009 1.129 1.129 1.008 1.080 399,157 -0.06(-5.36%)
Feb 17, 2009 1.181 1.181 1.129 1.141 206,681 -0.04(-3.39%)
Feb 13, 2009 1.228 1.236 1.175 1.181 328,032 -0.02(-1.93%)
Feb 12, 2009 1.196 1.228 1.181 1.205 253,655 -0.02(-1.55%)
Feb 11, 2009 1.335 1.346 1.203 1.224 444,069 -0.10(-7.50%)
Feb 10, 2009 1.544 1.546 1.310 1.323 401,811 -0.23(-14.69%)
Feb 09, 2009 1.548 1.580 1.519 1.551 380,097 -0.02(-1.08%)
Feb 06, 2009 1.508 1.580 1.504 1.567 552,053 +0.06(+4.06%)
Feb 05, 2009 1.576 1.578 1.500 1.506 397,953 -0.08(-5.05%)
Feb 04, 2009 1.724 1.724 1.555 1.586 336,076 -0.14(-8.18%)
Feb 03, 2009 1.791 1.791 1.662 1.728 165,997 -0.04(-2.15%)
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.