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 (%)
Apr 28, 2017 3.321 3.335 3.294 3.312 422,939 +0.00(+0.00%)
Apr 27, 2017 3.326 3.326 3.294 3.312 608,410 -0.01(-0.27%)
Apr 26, 2017 3.321 3.344 3.308 3.321 537,889 +0.01(+0.27%)
Apr 25, 2017 3.317 3.339 3.300 3.312 639,040 +0.00(+0.14%)
Apr 24, 2017 3.317 3.321 3.294 3.308 756,457 +0.01(+0.27%)
Apr 21, 2017 3.312 3.317 3.299 3.299 509,993 -0.00(-0.14%)
Apr 20, 2017 3.285 3.308 3.258 3.303 732,476 +0.02(+0.55%)
Apr 19, 2017 3.294 3.312 3.281 3.285 378,833 -0.00(-0.14%)
Apr 18, 2017 3.272 3.294 3.258 3.290 531,883 +0.01(+0.28%)
Apr 17, 2017 3.258 3.294 3.254 3.281 529,498 +0.00(+0.14%)
Apr 13, 2017 3.258 3.290 3.240 3.276 481,138 +0.02(+0.55%)
Apr 12, 2017 3.317 3.321 3.240 3.258 1,219,799 -0.05(-1.64%)
Apr 11, 2017 3.276 3.317 3.267 3.312 729,026 +0.02(+0.69%)
Apr 10, 2017 3.294 3.312 3.276 3.290 498,235 -0.01(-0.27%)
Apr 07, 2017 3.312 3.330 3.285 3.299 435,013 -0.02(-0.55%)
Apr 06, 2017 3.285 3.317 3.276 3.317 594,364 +0.03(+0.82%)
Apr 05, 2017 3.317 3.339 3.276 3.290 730,732 -0.02(-0.68%)
Apr 04, 2017 3.353 3.353 3.285 3.312 751,060 -0.05(-1.48%)
Apr 03, 2017 3.430 3.434 3.339 3.362 730,105 -0.05(-1.46%)
Mar 31, 2017 3.380 3.412 3.373 3.412 662,037 +0.03(+0.94%)
Mar 30, 2017 3.362 3.412 3.357 3.380 644,249 +0.02(+0.67%)
Mar 29, 2017 3.344 3.362 3.330 3.357 501,900 +0.03(+0.95%)
Mar 28, 2017 3.290 3.339 3.285 3.326 594,752 +0.04(+1.10%)
Mar 27, 2017 3.299 3.301 3.258 3.290 555,396 -0.01(-0.41%)
Mar 24, 2017 3.299 3.333 3.281 3.303 559,539 +0.03(+0.83%)
Mar 23, 2017 3.276 3.321 3.272 3.276 447,966 +0.00(+0.00%)
Mar 22, 2017 3.308 3.308 3.254 3.276 1,010,765 -0.04(-1.09%)
Mar 21, 2017 3.357 3.380 3.299 3.312 955,270 -0.04(-1.21%)
Mar 20, 2017 3.371 3.434 3.344 3.353 921,837 -0.02(-0.67%)
Mar 17, 2017 3.321 3.425 3.317 3.376 1,313,538 +0.06(+1.77%)
Mar 16, 2017 3.348 3.389 3.299 3.317 1,415,383 -0.03(-0.88%)
Mar 15, 2017 3.353 3.367 3.295 3.346 783,486 +0.01(+0.33%)
Mar 14, 2017 3.370 3.370 3.313 3.335 875,358 -0.04(-1.18%)
Mar 13, 2017 3.406 3.406 3.357 3.375 858,314 -0.03(-0.91%)
Mar 10, 2017 3.265 3.410 3.265 3.406 1,277,911 +0.15(+4.61%)
Mar 09, 2017 3.331 3.335 3.220 3.256 2,068,135 -0.10(-2.89%)
Mar 08, 2017 3.379 3.388 3.309 3.353 778,789 -0.03(-0.78%)
Mar 07, 2017 3.410 3.410 3.353 3.379 592,258 -0.03(-0.91%)
Mar 06, 2017 3.428 3.432 3.388 3.410 590,705 -0.02(-0.64%)
Mar 03, 2017 3.415 3.437 3.370 3.432 884,697 +0.03(+0.78%)
Mar 02, 2017 3.437 3.437 3.379 3.406 715,375 -0.02(-0.64%)
Mar 01, 2017 3.454 3.468 3.423 3.428 834,955 +0.01(+0.26%)
Feb 28, 2017 3.459 3.459 3.370 3.419 1,141,863 -0.04(-1.27%)
Feb 27, 2017 3.476 3.476 3.432 3.463 737,421 -0.01(-0.38%)
Feb 24, 2017 3.468 3.481 3.428 3.476 616,530 +0.00(+0.13%)
Feb 23, 2017 3.468 3.481 3.406 3.472 732,026 +0.02(+0.64%)
Feb 22, 2017 3.428 3.459 3.384 3.450 750,074 +0.03(+0.77%)
Feb 21, 2017 3.428 3.463 3.388 3.423 852,062 +0.00(+0.00%)
Feb 17, 2017 3.423 3.423 3.423 0 +0.03(+0.78%)
Feb 16, 2017 3.397 3.406 3.366 3.397 473,271 -0.02(-0.52%)
Feb 15, 2017 3.366 3.428 3.364 3.415 511,951 +0.04(+1.31%)
Feb 14, 2017 3.384 3.401 3.364 3.370 750,135 -0.04(-1.04%)
Feb 13, 2017 3.393 3.412 3.368 3.406 741,050 +0.03(+0.92%)
Feb 10, 2017 3.309 3.393 3.297 3.375 924,132 +0.08(+2.41%)
Feb 09, 2017 3.300 3.322 3.278 3.295 484,129 -0.01(-0.27%)
Feb 08, 2017 3.278 3.309 3.265 3.304 500,889 +0.01(+0.40%)
Feb 07, 2017 3.309 3.316 3.282 3.291 404,817 -0.03(-0.80%)
Feb 06, 2017 3.318 3.322 3.265 3.318 635,548 +0.02(+0.53%)
Feb 03, 2017 3.251 3.313 3.225 3.300 928,305 +0.08(+2.47%)
Feb 02, 2017 3.207 3.229 3.190 3.220 366,496 +0.00(+0.07%)
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.