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 (%)
Sep 30, 2015 3.325 3.474 3.317 3.458 1,812,917 +0.20(+6.11%)
Sep 29, 2015 3.325 3.357 3.239 3.259 2,271,335 -0.07(-2.00%)
Sep 28, 2015 3.493 3.517 3.298 3.325 1,951,617 -0.20(-5.65%)
Sep 25, 2015 3.513 3.548 3.503 3.524 875,945 +0.03(+0.89%)
Sep 24, 2015 3.501 3.524 3.489 3.493 1,040,739 -0.02(-0.56%)
Sep 23, 2015 3.544 3.563 3.513 3.513 580,830 -0.02(-0.44%)
Sep 22, 2015 3.532 3.567 3.509 3.528 2,863,472 -0.04(-1.20%)
Sep 21, 2015 3.587 3.595 3.556 3.571 288,494 +0.01(+0.33%)
Sep 18, 2015 3.567 3.587 3.540 3.559 770,833 -0.01(-0.33%)
Sep 17, 2015 3.606 3.618 3.540 3.571 680,278 -0.04(-1.08%)
Sep 16, 2015 3.567 3.622 3.552 3.610 580,515 +0.02(+0.49%)
Sep 15, 2015 3.556 3.602 3.538 3.593 820,028 +0.04(+1.02%)
Sep 14, 2015 3.579 3.587 3.503 3.556 1,101,407 -0.02(-0.64%)
Sep 11, 2015 3.587 3.602 3.541 3.579 662,099 -0.02(-0.53%)
Sep 10, 2015 3.591 3.616 3.572 3.598 490,726 +0.02(+0.53%)
Sep 09, 2015 3.625 3.640 3.568 3.579 465,086 -0.05(-1.26%)
Sep 08, 2015 3.629 3.637 3.587 3.625 525,418 +0.04(+1.06%)
Sep 04, 2015 3.587 3.587 3.587 3.587 572,343 -0.03(-0.84%)
Sep 03, 2015 3.568 3.663 3.568 3.617 843,915 +0.08(+2.27%)
Sep 02, 2015 3.549 3.568 3.507 3.537 749,544 -0.00(-0.11%)
Sep 01, 2015 3.549 3.583 3.522 3.541 516,301 -0.06(-1.59%)
Aug 31, 2015 3.575 3.644 3.553 3.598 868,379 +0.02(+0.64%)
Aug 28, 2015 3.579 3.579 3.507 3.575 1,069,828 +0.01(+0.21%)
Aug 27, 2015 3.503 3.625 3.488 3.568 1,654,622 +0.10(+2.86%)
Aug 26, 2015 3.453 3.480 3.434 3.469 953,743 +0.03(+1.00%)
Aug 25, 2015 3.404 3.472 3.392 3.434 1,032,390 +0.07(+2.16%)
Aug 24, 2015 3.320 3.625 2.244 3.362 2,752,620 -0.11(-3.19%)
Aug 21, 2015 3.549 3.537 3.438 3.472 1,126,683 -0.06(-1.83%)
Aug 20, 2015 3.564 3.564 3.534 3.537 317,464 -0.02(-0.64%)
Aug 19, 2015 3.598 3.621 3.534 3.560 765,163 -0.06(-1.69%)
Aug 18, 2015 3.610 3.640 3.595 3.621 529,113 +0.00(+0.00%)
Aug 17, 2015 3.610 3.640 3.591 3.621 543,495 -0.01(-0.21%)
Aug 14, 2015 3.591 3.648 3.587 3.629 799,378 +0.02(+0.42%)
Aug 13, 2015 3.625 3.625 3.602 3.614 348,209 -0.01(-0.21%)
Aug 12, 2015 3.587 3.659 3.587 3.621 812,137 +0.00(+0.11%)
Aug 11, 2015 3.606 3.621 3.591 3.617 551,897 +0.00(+0.00%)
Aug 10, 2015 3.579 3.621 3.556 3.617 546,823 +0.03(+0.96%)
Aug 07, 2015 3.579 3.610 3.564 3.583 590,582 -0.02(-0.42%)
Aug 06, 2015 3.606 3.614 3.564 3.598 657,838 +0.00(+0.11%)
Aug 05, 2015 3.549 3.598 3.503 3.595 938,585 +0.06(+1.73%)
Aug 04, 2015 3.511 3.570 3.503 3.534 820,081 +0.01(+0.33%)
Aug 03, 2015 3.583 3.606 3.514 3.522 1,054,631 -0.08(-2.33%)
Jul 31, 2015 3.568 3.621 3.549 3.606 1,313,921 +0.03(+0.75%)
Jul 30, 2015 3.457 3.583 3.457 3.579 1,539,695 +0.15(+4.22%)
Jul 29, 2015 3.362 3.446 3.362 3.434 716,225 +0.06(+1.93%)
Jul 28, 2015 3.347 3.389 3.343 3.369 386,211 +0.02(+0.45%)
Jul 27, 2015 3.331 3.392 3.301 3.354 994,134 +0.03(+0.92%)
Jul 24, 2015 3.427 3.434 3.305 3.324 1,674,295 -0.10(-2.79%)
Jul 23, 2015 3.461 3.472 3.404 3.419 1,034,961 -0.03(-0.99%)
Jul 22, 2015 3.476 3.484 3.434 3.453 675,755 -0.04(-1.09%)
Jul 21, 2015 3.492 3.507 3.469 3.492 487,398 -0.02(-0.44%)
Jul 20, 2015 3.526 3.530 3.476 3.507 738,123 -0.03(-0.76%)
Jul 17, 2015 3.549 3.560 3.530 3.534 691,901 -0.02(-0.54%)
Jul 16, 2015 3.530 3.564 3.530 3.553 458,757 +0.03(+0.76%)
Jul 15, 2015 3.545 3.549 3.503 3.526 367,963 -0.02(-0.65%)
Jul 14, 2015 3.518 3.549 3.503 3.549 528,767 +0.03(+0.87%)
Jul 13, 2015 3.495 3.518 3.484 3.518 698,617 +0.03(+0.88%)
Jul 10, 2015 3.499 3.530 3.465 3.488 551,021 +0.00(+0.11%)
Jul 09, 2015 3.526 3.527 3.472 3.484 445,612 -0.01(-0.22%)
Jul 08, 2015 3.446 3.495 3.442 3.492 729,452 +0.01(+0.33%)
Jul 07, 2015 3.530 3.549 3.438 3.480 1,681,410 -0.05(-1.51%)
Jul 06, 2015 3.541 3.556 3.530 3.534 730,592 -0.02(-0.43%)
Jul 02, 2015 3.526 3.549 3.549 3.549 1,220,684 +0.06(+1.86%)
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.