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 (%)
Nov 30, 2015 3.824 3.902 3.820 3.902 1,286,416 +0.09(+2.24%)
Nov 27, 2015 3.816 3.828 3.808 3.816 220,874 +0.00(+0.10%)
Nov 25, 2015 3.761 3.812 3.812 3.812 727,824 +0.03(+0.82%)
Nov 24, 2015 3.742 3.796 3.722 3.781 666,966 +0.04(+1.04%)
Nov 23, 2015 3.722 3.758 3.703 3.742 935,098 +0.04(+1.05%)
Nov 20, 2015 3.726 3.746 3.691 3.703 909,526 -0.03(-0.83%)
Nov 19, 2015 3.699 3.752 3.695 3.734 797,841 +0.04(+1.11%)
Nov 18, 2015 3.668 3.707 3.654 3.693 583,831 +0.05(+1.34%)
Nov 17, 2015 3.660 3.678 3.621 3.645 750,596 -0.03(-0.85%)
Nov 16, 2015 3.621 3.687 3.602 3.676 502,039 +0.07(+1.83%)
Nov 13, 2015 3.621 3.625 3.571 3.610 721,037 -0.02(-0.43%)
Nov 12, 2015 3.672 3.672 3.610 3.625 602,820 -0.05(-1.27%)
Nov 11, 2015 3.719 3.722 3.664 3.672 652,879 -0.04(-1.15%)
Nov 10, 2015 3.719 3.726 3.687 3.715 503,865 +0.00(+0.10%)
Nov 09, 2015 3.750 3.750 3.697 3.711 718,648 -0.03(-0.83%)
Nov 06, 2015 3.719 3.754 3.703 3.742 1,007,952 +0.01(+0.31%)
Nov 05, 2015 3.695 3.738 3.664 3.730 1,298,548 +0.05(+1.38%)
Nov 04, 2015 3.687 3.715 3.656 3.680 626,604 -0.02(-0.63%)
Nov 03, 2015 3.687 3.703 3.668 3.703 1,416,453 +0.03(+0.74%)
Nov 02, 2015 3.602 3.684 3.602 3.676 1,090,488 +0.06(+1.72%)
Oct 30, 2015 3.602 3.652 3.590 3.613 802,150 +0.03(+0.87%)
Oct 29, 2015 3.582 3.637 3.582 3.582 505,237 -0.02(-0.65%)
Oct 28, 2015 3.571 3.629 3.524 3.606 851,159 +0.05(+1.54%)
Oct 27, 2015 3.602 3.602 3.539 3.551 448,323 -0.05(-1.41%)
Oct 26, 2015 3.645 3.660 3.578 3.602 604,186 -0.04(-1.18%)
Oct 23, 2015 3.648 3.660 3.621 3.645 669,449 -0.00(-0.11%)
Oct 22, 2015 3.645 3.715 3.625 3.648 993,496 +0.02(+0.54%)
Oct 21, 2015 3.617 3.652 3.613 3.629 604,420 +0.02(+0.43%)
Oct 20, 2015 3.613 3.637 3.603 3.613 517,014 +0.01(+0.22%)
Oct 19, 2015 3.578 3.606 3.556 3.606 325,255 +0.00(+0.11%)
Oct 16, 2015 3.602 3.613 3.585 3.602 313,640 +0.01(+0.33%)
Oct 15, 2015 3.528 3.598 3.528 3.590 440,382 +0.05(+1.43%)
Oct 14, 2015 3.563 3.575 3.536 3.539 401,225 -0.02(-0.66%)
Oct 13, 2015 3.547 3.598 3.530 3.563 438,698 -0.02(-0.44%)
Oct 12, 2015 3.567 3.594 3.526 3.578 608,989 +0.03(+0.77%)
Oct 09, 2015 3.567 3.600 3.536 3.551 752,142 -0.03(-0.76%)
Oct 08, 2015 3.571 3.613 3.551 3.578 776,160 -0.02(-0.43%)
Oct 07, 2015 3.520 3.613 3.504 3.594 727,323 +0.07(+1.99%)
Oct 06, 2015 3.458 3.539 3.458 3.524 885,316 +0.04(+1.12%)
Oct 05, 2015 3.497 3.539 3.485 3.485 1,073,158 +0.02(+0.45%)
Oct 02, 2015 3.501 3.543 3.442 3.469 1,359,239 -0.10(-2.73%)
Oct 01, 2015 3.423 3.578 3.423 3.567 1,853,364 +0.12(+3.39%)
Sep 30, 2015 3.318 3.465 3.310 3.450 1,817,178 +0.20(+6.11%)
Sep 29, 2015 3.318 3.349 3.232 3.251 2,276,673 -0.07(-2.00%)
Sep 28, 2015 3.485 3.508 3.290 3.318 1,956,204 -0.20(-5.65%)
Sep 25, 2015 3.504 3.539 3.495 3.516 878,004 +0.03(+0.89%)
Sep 24, 2015 3.493 3.516 3.481 3.485 1,043,185 -0.02(-0.56%)
Sep 23, 2015 3.536 3.555 3.504 3.504 582,195 -0.02(-0.44%)
Sep 22, 2015 3.524 3.559 3.501 3.520 2,870,202 -0.04(-1.20%)
Sep 21, 2015 3.578 3.586 3.547 3.563 289,172 +0.01(+0.33%)
Sep 18, 2015 3.559 3.578 3.532 3.551 772,644 -0.01(-0.33%)
Sep 17, 2015 3.598 3.610 3.532 3.563 681,877 -0.04(-1.08%)
Sep 16, 2015 3.559 3.613 3.543 3.602 581,879 +0.02(+0.49%)
Sep 15, 2015 3.548 3.594 3.529 3.584 821,955 +0.04(+1.02%)
Sep 14, 2015 3.571 3.579 3.495 3.548 1,103,995 -0.02(-0.64%)
Sep 11, 2015 3.579 3.594 3.533 3.571 663,655 -0.02(-0.53%)
Sep 10, 2015 3.582 3.607 3.563 3.590 491,880 +0.02(+0.53%)
Sep 09, 2015 3.617 3.632 3.559 3.571 466,179 -0.05(-1.26%)
Sep 08, 2015 3.620 3.628 3.579 3.617 526,653 +0.04(+1.06%)
Sep 04, 2015 3.579 3.579 3.579 3.579 573,688 -0.03(-0.84%)
Sep 03, 2015 3.559 3.655 3.559 3.609 845,899 +0.08(+2.27%)
Sep 02, 2015 3.540 3.559 3.499 3.529 751,306 -0.00(-0.11%)
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.