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, 2009 1.861 1.802 1.802 1.802 610,982 -0.05(-2.74%)
Dec 30, 2009 1.838 1.852 1.778 1.852 836,043 -0.01(-0.34%)
Dec 29, 2009 1.795 1.867 1.779 1.859 1,275,860 +0.07(+4.15%)
Dec 28, 2009 1.747 1.785 1.738 1.785 1,235,200 +0.04(+2.18%)
Dec 24, 2009 1.747 1.747 1.726 1.747 410,039 +0.01(+0.49%)
Dec 23, 2009 1.740 1.753 1.734 1.738 482,841 +0.00(+0.24%)
Dec 22, 2009 1.745 1.745 1.726 1.734 2,036,202 +0.01(+0.37%)
Dec 21, 2009 1.723 1.728 1.707 1.728 1,069,483 +0.01(+0.49%)
Dec 18, 2009 1.749 1.759 1.705 1.719 3,321,151 -0.03(-1.57%)
Dec 17, 2009 1.747 1.783 1.747 1.747 1,171,643 -0.10(-5.60%)
Dec 16, 2009 1.840 1.859 1.829 1.850 2,330,504 +0.01(+0.57%)
Dec 15, 2009 1.829 1.850 1.819 1.840 2,211,968 +0.01(+0.58%)
Dec 14, 2009 1.821 1.846 1.800 1.829 2,400,654 +0.02(+1.05%)
Dec 11, 2009 1.772 1.819 1.761 1.810 968,411 +0.06(+3.38%)
Dec 10, 2009 1.776 1.776 1.734 1.751 2,718,256 -0.01(-0.36%)
Dec 09, 2009 1.835 1.835 1.728 1.757 1,391,720 -0.03(-1.66%)
Dec 08, 2009 1.814 1.816 1.757 1.787 878,230 -0.02(-1.05%)
Dec 07, 2009 1.793 1.835 1.789 1.806 1,572,882 +0.02(+0.95%)
Dec 04, 2009 1.717 1.793 1.709 1.789 1,777,182 +0.08(+4.96%)
Dec 03, 2009 1.698 1.717 1.698 1.704 978,555 +0.01(+0.37%)
Dec 02, 2009 1.690 1.713 1.677 1.698 927,127 +0.00(+0.13%)
Dec 01, 2009 1.723 1.726 1.675 1.696 1,019,072 +0.00(+0.00%)
Nov 30, 2009 1.698 1.702 1.666 1.696 1,579,171 -0.01(-0.37%)
Nov 27, 2009 1.690 1.723 1.681 1.702 701,144 -0.01(-0.62%)
Nov 25, 2009 1.732 1.732 1.702 1.713 668,803 +0.00(+0.00%)
Nov 24, 2009 1.726 1.726 1.700 1.713 1,362,140 -0.00(-0.25%)
Nov 23, 2009 1.749 1.749 1.702 1.717 1,603,483 +0.01(+0.50%)
Nov 20, 2009 1.700 1.753 1.692 1.709 970,161 +0.01(+0.37%)
Nov 19, 2009 1.702 1.709 1.690 1.702 783,026 -0.01(-0.37%)
Nov 18, 2009 1.713 1.732 1.690 1.709 757,722 +0.01(+0.75%)
Nov 17, 2009 1.713 1.759 1.692 1.696 1,351,410 -0.02(-1.11%)
Nov 16, 2009 1.719 1.728 1.683 1.715 1,466,007 +0.02(+1.12%)
Nov 13, 2009 1.706 1.730 1.662 1.696 1,305,255 -0.01(-0.50%)
Nov 12, 2009 1.728 1.747 1.692 1.704 1,472,807 -0.01(-0.49%)
Nov 11, 2009 1.742 1.745 1.702 1.713 1,436,006 -0.00(-0.25%)
Nov 10, 2009 1.709 1.732 1.694 1.717 835,489 -0.01(-0.37%)
Nov 09, 2009 1.774 1.774 1.704 1.723 1,443,975 -0.01(-0.49%)
Nov 06, 2009 1.789 1.795 1.713 1.732 1,387,776 -0.04(-2.15%)
Nov 05, 2009 1.694 1.823 1.607 1.770 5,418,315 +0.18(+11.45%)
Nov 04, 2009 1.554 1.603 1.554 1.588 531,980 +0.04(+2.60%)
Nov 03, 2009 1.533 1.618 1.531 1.548 342,840 -0.01(-0.41%)
Nov 02, 2009 1.563 1.586 1.535 1.554 302,984 +0.01(+0.55%)
Oct 30, 2009 1.594 1.616 1.523 1.546 269,106 -0.05(-3.05%)
Oct 29, 2009 1.565 1.613 1.542 1.594 293,356 +0.06(+4.14%)
Oct 28, 2009 1.575 1.603 1.523 1.531 415,817 -0.05(-3.34%)
Oct 27, 2009 1.584 1.626 1.556 1.584 538,312 +0.00(+0.13%)
Oct 26, 2009 1.539 1.602 1.523 1.582 403,962 +0.04(+2.61%)
Oct 23, 2009 1.575 1.605 1.529 1.542 270,354 -0.05(-3.44%)
Oct 22, 2009 1.531 1.621 1.531 1.597 163,915 +0.07(+4.43%)
Oct 21, 2009 1.586 1.606 1.523 1.529 344,490 -0.06(-3.60%)
Oct 20, 2009 1.578 1.643 1.571 1.586 299,508 -0.04(-2.47%)
Oct 19, 2009 1.609 1.637 1.609 1.626 258,641 +0.02(+1.05%)
Oct 16, 2009 1.643 1.677 1.588 1.609 289,961 -0.04(-2.69%)
Oct 15, 2009 1.626 1.675 1.618 1.654 246,445 +0.01(+0.39%)
Oct 14, 2009 1.660 1.694 1.588 1.647 594,941 +0.02(+1.30%)
Oct 13, 2009 1.616 1.671 1.609 1.626 505,810 -0.01(-0.77%)
Oct 12, 2009 1.687 1.700 1.630 1.639 605,510 +0.07(+4.31%)
Oct 09, 2009 1.548 1.571 1.531 1.571 202,986 +0.01(+0.95%)
Oct 08, 2009 1.609 1.613 1.523 1.556 576,876 -0.03(-2.00%)
Oct 07, 2009 1.594 1.626 1.567 1.588 309,553 -0.02(-1.18%)
Oct 06, 2009 1.660 1.677 1.578 1.607 939,229 -0.04(-2.69%)
Oct 05, 2009 1.618 1.658 1.602 1.652 631,420 +0.06(+3.86%)
Oct 02, 2009 1.537 1.607 1.516 1.590 659,066 +0.01(+0.94%)
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.