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, 2018 3.089 3.121 3.057 3.062 532,942 -0.01(-0.17%)
Oct 30, 2018 3.041 3.078 3.036 3.068 364,666 +0.01(+0.35%)
Oct 29, 2018 3.089 3.100 3.046 3.057 299,719 -0.02(-0.52%)
Oct 26, 2018 3.062 3.100 3.030 3.073 505,760 -0.03(-0.86%)
Oct 25, 2018 3.062 3.121 3.057 3.100 463,745 +0.05(+1.58%)
Oct 24, 2018 3.020 3.068 3.020 3.052 522,237 +0.02(+0.71%)
Oct 23, 2018 3.020 3.041 2.998 3.030 435,306 -0.01(-0.18%)
Oct 22, 2018 3.030 3.046 3.025 3.036 555,549 +0.01(+0.18%)
Oct 19, 2018 3.041 3.062 2.977 3.030 998,237 -0.01(-0.35%)
Oct 18, 2018 3.078 3.078 3.036 3.041 399,375 -0.03(-0.87%)
Oct 17, 2018 3.089 3.089 3.036 3.068 736,979 -0.02(-0.78%)
Oct 16, 2018 3.089 3.110 3.052 3.092 875,097 +0.02(+0.78%)
Oct 15, 2018 3.084 3.110 3.068 3.068 469,904 -0.02(-0.52%)
Oct 12, 2018 3.121 3.148 3.062 3.084 832,643 -0.02(-0.52%)
Oct 11, 2018 3.132 3.159 3.100 3.100 757,417 -0.04(-1.19%)
Oct 10, 2018 3.185 3.212 3.126 3.137 1,045,862 -0.05(-1.51%)
Oct 09, 2018 3.137 3.201 3.132 3.185 825,659 +0.05(+1.53%)
Oct 08, 2018 3.148 3.169 3.126 3.137 622,853 +0.00(+0.00%)
Oct 05, 2018 3.132 3.137 3.105 3.137 712,705 +0.01(+0.17%)
Oct 04, 2018 3.164 3.164 3.126 3.132 563,020 -0.04(-1.18%)
Oct 03, 2018 3.180 3.190 3.153 3.169 373,172 -0.01(-0.17%)
Oct 02, 2018 3.137 3.185 3.137 3.175 484,157 +0.04(+1.37%)
Oct 01, 2018 3.148 3.156 3.126 3.132 682,221 -0.02(-0.68%)
Sep 28, 2018 3.175 3.185 3.153 3.153 803,641 -0.04(-1.17%)
Sep 27, 2018 3.207 3.217 3.180 3.191 327,588 +0.00(+0.00%)
Sep 26, 2018 3.196 3.217 3.191 3.191 327,120 -0.02(-0.50%)
Sep 25, 2018 3.217 3.223 3.196 3.207 457,093 -0.02(-0.50%)
Sep 24, 2018 3.233 3.239 3.212 3.223 254,592 +0.00(+0.00%)
Sep 21, 2018 3.239 3.265 3.220 3.223 626,821 -0.04(-1.15%)
Sep 20, 2018 3.239 3.271 3.233 3.260 372,895 +0.03(+0.83%)
Sep 19, 2018 3.255 3.255 3.223 3.233 378,531 -0.02(-0.49%)
Sep 18, 2018 3.228 3.255 3.191 3.249 939,418 +0.04(+1.16%)
Sep 17, 2018 3.244 3.265 3.207 3.212 768,137 -0.03(-0.99%)
Sep 14, 2018 3.276 3.308 3.239 3.244 861,271 -0.04(-1.14%)
Sep 13, 2018 3.256 3.287 3.250 3.281 1,057,344 +0.03(+0.80%)
Sep 12, 2018 3.245 3.271 3.245 3.256 691,401 +0.01(+0.16%)
Sep 11, 2018 3.240 3.260 3.232 3.250 507,004 +0.02(+0.48%)
Sep 10, 2018 3.261 3.261 3.230 3.235 566,913 +0.00(+0.00%)
Sep 07, 2018 3.271 3.271 3.224 3.235 607,448 -0.03(-0.80%)
Sep 06, 2018 3.271 3.271 3.256 3.261 369,347 -0.01(-0.32%)
Sep 05, 2018 3.276 3.297 3.261 3.271 580,182 +0.01(+0.16%)
Sep 04, 2018 3.266 3.276 3.256 3.266 426,225 +0.01(+0.32%)
Aug 31, 2018 3.256 3.256 3.256 0 -0.01(-0.16%)
Aug 30, 2018 3.235 3.271 3.235 3.261 489,023 +0.02(+0.64%)
Aug 29, 2018 3.230 3.261 3.224 3.240 394,142 +0.01(+0.16%)
Aug 28, 2018 3.281 3.281 3.224 3.235 377,224 -0.04(-1.27%)
Aug 27, 2018 3.193 3.287 3.193 3.276 986,179 +0.09(+2.77%)
Aug 24, 2018 3.188 3.204 3.178 3.188 351,680 +0.00(+0.00%)
Aug 23, 2018 3.209 3.219 3.188 3.188 338,620 -0.02(-0.49%)
Aug 22, 2018 3.204 3.214 3.193 3.204 248,347 -0.01(-0.16%)
Aug 21, 2018 3.204 3.224 3.193 3.209 486,259 +0.01(+0.16%)
Aug 20, 2018 3.178 3.209 3.178 3.204 294,576 +0.03(+0.98%)
Aug 17, 2018 3.193 3.193 3.152 3.172 419,860 -0.02(-0.49%)
Aug 16, 2018 3.178 3.196 3.172 3.188 317,920 +0.03(+0.82%)
Aug 15, 2018 3.188 3.188 3.152 3.162 371,637 -0.02(-0.49%)
Aug 14, 2018 3.162 3.188 3.136 3.178 642,245 +0.02(+0.49%)
Aug 13, 2018 3.136 3.167 3.136 3.162 274,850 +0.02(+0.66%)
Aug 10, 2018 3.152 3.172 3.136 3.141 346,095 -0.02(-0.66%)
Aug 09, 2018 3.141 3.167 3.136 3.162 436,846 +0.02(+0.66%)
Aug 08, 2018 3.157 3.178 3.141 3.141 461,896 -0.02(-0.66%)
Aug 07, 2018 3.167 3.178 3.157 3.162 375,356 +0.00(+0.00%)
Aug 06, 2018 3.136 3.183 3.126 3.162 562,851 +0.02(+0.66%)
Aug 03, 2018 3.141 3.146 3.115 3.141 424,289 -0.01(-0.16%)
Aug 02, 2018 3.157 3.162 3.115 3.146 1,074,959 +0.01(+0.17%)
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.