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 (%)
Oct 31, 2016 3.254 3.267 3.220 3.228 1,276,446 -0.06(-1.70%)
Oct 28, 2016 3.306 3.327 3.258 3.284 1,186,622 -0.04(-1.29%)
Oct 27, 2016 3.323 3.344 3.310 3.327 667,203 +0.00(+0.00%)
Oct 26, 2016 3.336 3.348 3.314 3.327 977,930 -0.03(-0.77%)
Oct 25, 2016 3.361 3.370 3.336 3.353 669,520 -0.02(-0.64%)
Oct 24, 2016 3.370 3.387 3.361 3.374 435,454 +0.01(+0.26%)
Oct 21, 2016 3.374 3.387 3.361 3.366 330,976 +0.00(+0.13%)
Oct 20, 2016 3.366 3.379 3.361 3.361 539,794 -0.00(-0.13%)
Oct 19, 2016 3.383 3.383 3.361 3.366 430,688 +0.00(+0.00%)
Oct 18, 2016 3.383 3.383 3.353 3.366 436,271 +0.01(+0.38%)
Oct 17, 2016 3.340 3.366 3.331 3.353 447,814 +0.00(+0.13%)
Oct 14, 2016 3.439 3.447 3.327 3.349 1,286,600 -0.08(-2.26%)
Oct 13, 2016 3.426 3.434 3.396 3.426 378,824 -0.01(-0.25%)
Oct 12, 2016 3.421 3.469 3.413 3.434 369,972 +0.00(+0.00%)
Oct 11, 2016 3.456 3.469 3.413 3.434 793,358 -0.03(-0.87%)
Oct 10, 2016 3.460 3.499 3.456 3.464 396,544 +0.00(+0.00%)
Oct 07, 2016 3.490 3.494 3.456 3.464 748,743 -0.01(-0.25%)
Oct 06, 2016 3.520 3.520 3.473 3.473 323,683 -0.06(-1.58%)
Oct 05, 2016 3.486 3.542 3.469 3.529 411,226 +0.03(+0.98%)
Oct 04, 2016 3.533 3.567 3.456 3.494 863,142 -0.04(-1.21%)
Oct 03, 2016 3.572 3.598 3.533 3.537 834,607 -0.02(-0.48%)
Sep 30, 2016 3.550 3.594 3.537 3.555 669,080 +0.00(+0.00%)
Sep 29, 2016 3.550 3.567 3.537 3.555 507,497 +0.01(+0.24%)
Sep 28, 2016 3.537 3.559 3.512 3.546 232,855 +0.02(+0.49%)
Sep 27, 2016 3.507 3.537 3.505 3.529 614,640 +0.01(+0.24%)
Sep 26, 2016 3.572 3.572 3.516 3.520 456,537 -0.05(-1.44%)
Sep 23, 2016 3.563 3.589 3.550 3.572 356,096 +0.02(+0.60%)
Sep 22, 2016 3.576 3.615 3.525 3.550 907,738 -0.00(-0.12%)
Sep 21, 2016 3.585 3.606 3.546 3.555 290,889 -0.01(-0.36%)
Sep 20, 2016 3.576 3.598 3.559 3.567 557,204 +0.01(+0.36%)
Sep 19, 2016 3.546 3.610 3.545 3.555 653,292 +0.00(+0.00%)
Sep 16, 2016 3.572 3.580 3.546 3.555 1,009,363 -0.04(-1.08%)
Sep 15, 2016 3.585 3.606 3.555 3.593 789,685 +0.01(+0.36%)
Sep 14, 2016 3.576 3.635 3.564 3.580 1,112,002 +0.02(+0.59%)
Sep 13, 2016 3.589 3.591 3.545 3.559 792,157 -0.05(-1.39%)
Sep 12, 2016 3.631 3.651 3.559 3.610 1,259,001 -0.05(-1.37%)
Sep 09, 2016 3.681 3.685 3.643 3.660 601,928 -0.02(-0.57%)
Sep 08, 2016 3.668 3.685 3.664 3.681 279,967 +0.01(+0.34%)
Sep 07, 2016 3.664 3.681 3.643 3.668 384,991 -0.00(-0.11%)
Sep 06, 2016 3.706 3.714 3.652 3.672 494,569 -0.03(-0.68%)
Sep 02, 2016 3.656 3.698 3.698 3.698 409,788 +0.06(+1.61%)
Sep 01, 2016 3.639 3.652 3.631 3.639 419,586 -0.01(-0.34%)
Aug 31, 2016 3.685 3.685 3.635 3.652 480,689 -0.03(-0.80%)
Aug 30, 2016 3.660 3.702 3.614 3.681 678,548 +0.03(+0.80%)
Aug 29, 2016 3.652 3.660 3.626 3.652 527,803 +0.02(+0.46%)
Aug 26, 2016 3.601 3.643 3.601 3.635 615,989 +0.03(+0.70%)
Aug 25, 2016 3.643 3.645 3.601 3.610 488,976 -0.03(-0.92%)
Aug 24, 2016 3.664 3.677 3.610 3.643 561,682 -0.03(-0.91%)
Aug 23, 2016 3.660 3.685 3.656 3.677 421,635 +0.03(+0.92%)
Aug 22, 2016 3.656 3.660 3.635 3.643 397,287 -0.01(-0.34%)
Aug 19, 2016 3.639 3.664 3.618 3.656 475,471 +0.02(+0.46%)
Aug 18, 2016 3.580 3.647 3.572 3.639 774,073 +0.05(+1.40%)
Aug 17, 2016 3.593 3.597 3.564 3.589 382,529 +0.00(+0.00%)
Aug 16, 2016 3.572 3.601 3.555 3.589 390,292 +0.01(+0.23%)
Aug 15, 2016 3.585 3.601 3.564 3.580 551,220 +0.01(+0.23%)
Aug 12, 2016 3.555 3.601 3.549 3.572 326,125 +0.00(+0.12%)
Aug 11, 2016 3.589 3.589 3.551 3.568 491,631 +0.00(+0.00%)
Aug 10, 2016 3.543 3.580 3.543 3.568 535,015 +0.02(+0.59%)
Aug 09, 2016 3.505 3.555 3.505 3.547 492,816 +0.03(+0.83%)
Aug 08, 2016 3.518 3.534 3.518 3.518 471,927 -0.02(-0.47%)
Aug 05, 2016 3.505 3.534 3.488 3.534 581,102 +0.03(+0.96%)
Aug 04, 2016 3.513 3.513 3.478 3.501 429,783 -0.00(-0.12%)
Aug 03, 2016 3.463 3.509 3.463 3.505 730,061 +0.05(+1.45%)
Aug 02, 2016 3.467 3.476 3.442 3.455 395,114 -0.02(-0.60%)
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.