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 )

N/A 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 (%)
May 31, 2017 7.750 7.795 7.700 7.770 386,353 +0.04(+0.52%)
May 30, 2017 7.660 7.735 7.650 7.730 193,054 +0.05(+0.65%)
May 26, 2017 7.650 7.720 7.620 7.680 135,026 +0.04(+0.52%)
May 25, 2017 7.640 7.740 7.620 7.640 275,908 +0.01(+0.13%)
May 24, 2017 7.660 7.690 7.600 7.630 164,091 -0.04(-0.52%)
May 23, 2017 7.670 7.740 7.600 7.670 409,340 +0.01(+0.13%)
May 22, 2017 7.570 7.700 7.550 7.660 707,975 +0.09(+1.19%)
May 19, 2017 7.520 7.620 7.460 7.570 410,579 +0.05(+0.66%)
May 18, 2017 7.480 7.570 7.470 7.520 211,560 -0.01(-0.13%)
May 17, 2017 7.470 7.540 7.470 7.530 173,593 +0.02(+0.27%)
May 16, 2017 7.540 7.540 7.460 7.510 164,595 -0.02(-0.27%)
May 15, 2017 7.460 7.550 7.436 7.530 177,401 +0.07(+0.94%)
May 12, 2017 7.500 7.520 7.410 7.460 183,675 -0.06(-0.80%)
May 11, 2017 7.440 7.550 7.410 7.520 245,956 +0.07(+0.94%)
May 10, 2017 7.470 7.520 7.440 7.450 249,958 -0.02(-0.27%)
May 09, 2017 7.560 7.590 7.450 7.470 235,111 -0.09(-1.19%)
May 08, 2017 7.650 7.650 7.520 7.560 237,762 -0.06(-0.79%)
May 05, 2017 7.590 7.650 7.550 7.620 299,023 +0.04(+0.53%)
May 04, 2017 7.410 7.610 7.400 7.580 678,820 +0.20(+2.71%)
May 03, 2017 7.360 7.435 7.360 7.380 202,482 +0.00(+0.00%)
May 02, 2017 7.300 7.400 7.300 7.380 236,837 +0.08(+1.10%)
May 01, 2017 7.360 7.360 7.300 7.300 132,825 -0.03(-0.41%)
Apr 28, 2017 7.350 7.380 7.290 7.330 191,119 +0.00(+0.00%)
Apr 27, 2017 7.360 7.360 7.290 7.330 274,930 -0.02(-0.27%)
Apr 26, 2017 7.350 7.400 7.320 7.350 243,063 +0.02(+0.27%)
Apr 25, 2017 7.340 7.390 7.304 7.330 288,771 +0.01(+0.14%)
Apr 24, 2017 7.340 7.350 7.290 7.320 341,830 +0.02(+0.27%)
Apr 21, 2017 7.330 7.340 7.300 7.300 230,457 -0.01(-0.14%)
Apr 20, 2017 7.270 7.320 7.210 7.310 330,993 +0.04(+0.55%)
Apr 19, 2017 7.290 7.330 7.260 7.270 171,188 -0.01(-0.14%)
Apr 18, 2017 7.240 7.290 7.210 7.280 240,349 +0.02(+0.28%)
Apr 17, 2017 7.210 7.290 7.200 7.260 239,271 +0.01(+0.14%)
Apr 13, 2017 7.210 7.280 7.170 7.250 217,418 +0.04(+0.55%)
Apr 12, 2017 7.340 7.350 7.170 7.210 551,206 -0.12(-1.64%)
Apr 11, 2017 7.250 7.340 7.230 7.330 329,434 +0.05(+0.69%)
Apr 10, 2017 7.290 7.330 7.250 7.280 225,144 -0.02(-0.27%)
Apr 07, 2017 7.330 7.370 7.270 7.300 196,575 -0.04(-0.54%)
Apr 06, 2017 7.270 7.340 7.250 7.340 268,583 +0.06(+0.82%)
Apr 05, 2017 7.340 7.390 7.250 7.280 330,205 -0.05(-0.68%)
Apr 04, 2017 7.420 7.420 7.270 7.330 339,391 -0.11(-1.48%)
Apr 03, 2017 7.590 7.600 7.390 7.440 329,922 -0.11(-1.46%)
Mar 31, 2017 7.480 7.550 7.465 7.550 299,163 +0.07(+0.94%)
Mar 30, 2017 7.440 7.550 7.430 7.480 291,125 +0.05(+0.67%)
Mar 29, 2017 7.400 7.440 7.370 7.430 226,800 +0.07(+0.95%)
Mar 28, 2017 7.280 7.390 7.270 7.360 268,758 +0.08(+1.10%)
Mar 27, 2017 7.300 7.305 7.210 7.280 250,974 -0.03(-0.41%)
Mar 24, 2017 7.300 7.375 7.260 7.310 252,846 +0.06(+0.83%)
Mar 23, 2017 7.250 7.350 7.240 7.250 202,428 +0.00(+0.00%)
Mar 22, 2017 7.320 7.320 7.200 7.250 456,747 -0.08(-1.09%)
Mar 21, 2017 7.430 7.480 7.300 7.330 431,670 -0.09(-1.21%)
Mar 20, 2017 7.460 7.600 7.400 7.420 416,562 -0.05(-0.67%)
Mar 17, 2017 7.350 7.580 7.340 7.470 593,565 +0.13(+1.77%)
Mar 16, 2017 7.410 7.500 7.300 7.340 639,587 -0.25(-3.23%)
Mar 15, 2017 7.600 7.631 7.470 7.585 345,642 +0.03(+0.33%)
Mar 14, 2017 7.640 7.640 7.510 7.560 386,172 -0.09(-1.18%)
Mar 13, 2017 7.720 7.720 7.610 7.650 378,653 -0.07(-0.91%)
Mar 10, 2017 7.400 7.730 7.400 7.720 563,762 +0.34(+4.61%)
Mar 09, 2017 7.550 7.560 7.300 7.380 912,376 -0.22(-2.89%)
Mar 08, 2017 7.660 7.680 7.500 7.600 343,570 -0.06(-0.78%)
Mar 07, 2017 7.730 7.730 7.600 7.660 261,280 -0.07(-0.91%)
Mar 06, 2017 7.770 7.780 7.680 7.730 260,595 -0.05(-0.64%)
Mar 03, 2017 7.740 7.790 7.640 7.780 390,292 +0.06(+0.78%)
Mar 02, 2017 7.790 7.790 7.660 7.720 315,594 -0.05(-0.64%)
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.