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 30, 2020 1.829 1.913 1.740 1.887 1,312,236 +0.06(+3.52%)
Apr 29, 2020 1.656 1.977 1.656 1.823 1,755,052 +0.21(+12.70%)
Apr 28, 2020 1.720 1.752 1.586 1.618 766,972 -0.07(-4.18%)
Apr 27, 2020 1.553 1.707 1.528 1.688 1,022,798 +0.15(+9.58%)
Apr 24, 2020 1.541 1.553 1.489 1.541 584,191 +0.02(+1.27%)
Apr 23, 2020 1.476 1.553 1.457 1.521 733,785 +0.06(+4.41%)
Apr 22, 2020 1.515 1.560 1.457 1.457 577,050 -0.03(-2.16%)
Apr 21, 2020 1.451 1.521 1.419 1.489 582,517 +0.01(+0.87%)
Apr 20, 2020 1.573 1.592 1.457 1.476 588,958 -0.11(-6.88%)
Apr 17, 2020 1.630 1.656 1.579 1.586 503,962 +0.01(+0.41%)
Apr 16, 2020 1.695 1.733 1.553 1.579 526,805 -0.09(-5.38%)
Apr 15, 2020 1.752 1.772 1.611 1.669 660,992 -0.13(-7.14%)
Apr 14, 2020 1.701 1.829 1.688 1.797 1,369,772 +0.15(+9.37%)
Apr 13, 2020 1.508 1.650 1.425 1.643 2,094,541 +0.13(+8.94%)
Apr 09, 2020 1.573 1.714 1.387 1.508 2,755,360 -0.01(-0.84%)
Apr 08, 2020 1.521 1.637 1.444 1.521 1,490,060 +0.11(+7.73%)
Apr 07, 2020 1.374 1.515 1.316 1.412 1,366,949 +0.19(+15.18%)
Apr 06, 2020 1.220 1.348 1.220 1.226 971,973 +0.08(+6.70%)
Apr 03, 2020 1.181 1.252 1.123 1.149 766,459 -0.04(-3.24%)
Apr 02, 2020 1.348 1.348 1.181 1.188 1,089,715 -0.12(-9.31%)
Apr 01, 2020 1.412 1.419 1.271 1.310 1,222,927 -0.10(-7.27%)
Mar 31, 2020 1.521 1.560 1.387 1.412 786,065 -0.10(-6.78%)
Mar 30, 2020 1.605 1.637 1.476 1.515 948,973 -0.10(-5.98%)
Mar 27, 2020 1.637 1.695 1.438 1.611 1,921,290 +0.01(+0.80%)
Mar 26, 2020 1.444 1.958 1.444 1.598 3,071,054 +0.19(+13.18%)
Mar 25, 2020 1.374 1.714 1.348 1.412 1,946,270 +0.13(+10.00%)
Mar 24, 2020 1.239 1.406 1.232 1.284 906,114 +0.15(+13.64%)
Mar 23, 2020 1.412 1.425 1.111 1.130 1,620,353 -0.29(-20.36%)
Mar 20, 2020 1.489 1.765 1.412 1.419 2,366,211 +0.01(+0.45%)
Mar 19, 2020 1.040 1.592 0.9821 1.412 2,274,547 +0.47(+49.66%)
Mar 18, 2020 1.759 1.759 0.9436 0.9436 3,464,535 -0.80(-45.76%)
Mar 17, 2020 2.003 2.003 1.740 1.740 1,760,290 -0.24(-12.01%)
Mar 16, 2020 2.028 2.138 1.958 1.977 1,493,823 -0.21(-9.68%)
Mar 13, 2020 2.109 2.214 2.035 2.189 1,707,759 +0.18(+9.23%)
Mar 12, 2020 2.152 2.257 1.998 2.004 2,265,385 -0.38(-15.80%)
Mar 11, 2020 2.503 2.565 2.374 2.380 1,623,717 -0.14(-5.62%)
Mar 10, 2020 2.590 2.675 2.497 2.522 1,017,279 +0.02(+0.99%)
Mar 09, 2020 2.621 2.621 2.466 2.497 1,494,355 -0.29(-10.40%)
Mar 06, 2020 2.830 2.836 2.713 2.787 978,920 -0.06(-1.95%)
Mar 05, 2020 2.929 2.929 2.836 2.843 598,359 -0.10(-3.35%)
Mar 04, 2020 2.904 2.972 2.900 2.941 339,153 +0.06(+1.92%)
Mar 03, 2020 2.910 2.947 2.849 2.886 747,940 -0.01(-0.21%)
Mar 02, 2020 2.775 2.904 2.756 2.892 1,010,352 +0.12(+4.22%)
Feb 28, 2020 2.775 2.836 2.750 2.775 2,159,107 -0.09(-3.23%)
Feb 27, 2020 2.960 2.966 2.836 2.867 1,364,843 -0.12(-4.12%)
Feb 26, 2020 2.997 3.033 2.972 2.990 1,204,359 -0.02(-0.61%)
Feb 25, 2020 3.132 3.132 2.972 3.009 1,419,671 -0.12(-3.94%)
Feb 24, 2020 3.095 3.132 3.077 3.132 1,093,738 +0.02(+0.79%)
Feb 21, 2020 3.095 3.114 3.089 3.108 410,802 +0.00(+0.00%)
Feb 20, 2020 3.095 3.126 3.095 3.108 396,407 -0.02(-0.79%)
Feb 19, 2020 3.138 3.138 3.101 3.132 391,584 -0.01(-0.20%)
Feb 18, 2020 3.114 3.138 3.095 3.138 391,659 +0.02(+0.79%)
Feb 14, 2020 3.114 3.132 3.101 3.114 271,652 +0.01(+0.20%)
Feb 13, 2020 3.108 3.114 3.089 3.108 189,063 -0.01(-0.40%)
Feb 12, 2020 3.114 3.138 3.092 3.120 553,774 +0.02(+0.80%)
Feb 11, 2020 3.052 3.114 3.052 3.095 697,909 +0.05(+1.62%)
Feb 10, 2020 3.040 3.058 3.040 3.046 327,288 +0.01(+0.41%)
Feb 07, 2020 3.058 3.064 3.034 3.034 333,605 -0.04(-1.20%)
Feb 06, 2020 3.046 3.083 3.040 3.071 499,110 +0.01(+0.40%)
Feb 05, 2020 3.052 3.095 3.040 3.058 391,451 +0.02(+0.61%)
Feb 04, 2020 3.058 3.064 3.027 3.040 468,874 -0.01(-0.40%)
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.