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 30, 2020 1.662 1.672 1.593 1.607 330,269 -0.04(-2.50%)
Oct 29, 2020 1.655 1.689 1.634 1.648 226,515 +0.00(+0.00%)
Oct 28, 2020 1.676 1.696 1.648 1.648 308,420 -0.05(-2.83%)
Oct 27, 2020 1.799 1.813 1.686 1.696 919,944 -0.10(-5.72%)
Oct 26, 2020 1.765 1.806 1.765 1.799 321,650 +0.01(+0.77%)
Oct 23, 2020 1.785 1.792 1.758 1.785 366,384 +0.01(+0.78%)
Oct 22, 2020 1.785 1.785 1.756 1.772 401,742 -0.01(-0.39%)
Oct 21, 2020 1.772 1.785 1.758 1.779 452,098 +0.01(+0.39%)
Oct 20, 2020 1.785 1.785 1.758 1.772 219,785 +0.00(+0.00%)
Oct 19, 2020 1.785 1.785 1.758 1.772 280,739 +0.00(+0.00%)
Oct 16, 2020 1.785 1.785 1.748 1.772 422,011 -0.01(-0.39%)
Oct 15, 2020 1.779 1.785 1.765 1.779 167,272 +0.00(+0.00%)
Oct 14, 2020 1.779 1.789 1.775 1.779 259,850 -0.02(-1.14%)
Oct 13, 2020 1.813 1.813 1.772 1.799 474,955 +0.01(+0.38%)
Oct 12, 2020 1.820 1.827 1.751 1.792 302,665 -0.03(-1.88%)
Oct 09, 2020 1.799 1.834 1.779 1.827 403,663 +0.03(+1.53%)
Oct 08, 2020 1.710 1.799 1.710 1.799 628,891 +0.10(+6.07%)
Oct 07, 2020 1.751 1.758 1.696 1.696 248,455 -0.04(-2.37%)
Oct 06, 2020 1.744 1.765 1.717 1.737 393,204 -0.01(-0.78%)
Oct 05, 2020 1.710 1.765 1.710 1.751 419,664 +0.04(+2.41%)
Oct 02, 2020 1.641 1.717 1.641 1.710 275,370 +0.02(+1.22%)
Oct 01, 2020 1.710 1.717 1.689 1.689 203,532 +0.01(+0.82%)
Sep 30, 2020 1.724 1.758 1.676 1.676 443,171 -0.07(-3.94%)
Sep 29, 2020 1.737 1.751 1.706 1.744 401,979 -0.01(-0.39%)
Sep 28, 2020 1.731 1.785 1.731 1.751 450,173 +0.05(+2.82%)
Sep 25, 2020 1.676 1.703 1.662 1.703 107,031 +0.03(+2.06%)
Sep 24, 2020 1.703 1.704 1.662 1.669 490,916 -0.03(-2.02%)
Sep 23, 2020 1.792 1.792 1.689 1.703 531,169 -0.07(-3.88%)
Sep 22, 2020 1.840 1.864 1.765 1.772 585,889 -0.06(-3.37%)
Sep 21, 2020 1.813 1.875 1.779 1.834 476,216 +0.01(+0.76%)
Sep 18, 2020 1.792 1.820 1.751 1.820 2,655,993 +0.05(+2.71%)
Sep 17, 2020 1.785 1.786 1.724 1.772 609,187 -0.03(-1.90%)
Sep 16, 2020 1.772 1.820 1.744 1.806 637,429 +0.03(+1.54%)
Sep 15, 2020 1.669 1.792 1.669 1.779 1,357,646 +0.13(+7.92%)
Sep 14, 2020 1.834 1.834 1.634 1.648 1,357,342 -0.15(-8.40%)
Sep 11, 2020 1.840 1.854 1.772 1.799 166,882 -0.01(-0.76%)
Sep 10, 2020 1.799 1.940 1.772 1.813 406,607 +0.02(+1.15%)
Sep 09, 2020 1.744 1.820 1.724 1.792 369,989 +0.04(+2.35%)
Sep 08, 2020 1.785 1.792 1.737 1.751 456,359 -0.06(-3.41%)
Sep 04, 2020 1.882 1.888 1.751 1.813 427,545 -0.04(-2.22%)
Sep 03, 2020 1.916 1.937 1.854 1.854 308,604 -0.07(-3.57%)
Sep 02, 2020 1.895 1.930 1.888 1.923 311,722 +0.01(+0.72%)
Sep 01, 2020 1.964 1.964 1.895 1.909 255,143 -0.07(-3.47%)
Aug 31, 2020 1.964 1.978 1.930 1.978 280,417 +0.01(+0.70%)
Aug 28, 2020 1.916 1.971 1.909 1.964 273,186 +0.06(+3.25%)
Aug 27, 2020 1.834 1.930 1.834 1.902 425,786 +0.06(+3.36%)
Aug 26, 2020 1.909 1.909 1.834 1.840 350,103 -0.05(-2.90%)
Aug 25, 2020 1.916 1.926 1.840 1.895 335,229 -0.03(-1.43%)
Aug 24, 2020 1.861 1.937 1.827 1.923 559,698 +0.05(+2.94%)
Aug 21, 2020 1.916 1.916 1.868 1.868 417,788 -0.05(-2.51%)
Aug 20, 2020 1.943 1.943 1.895 1.916 204,757 -0.03(-1.41%)
Aug 19, 2020 1.888 2.033 1.785 1.943 644,601 +0.05(+2.91%)
Aug 18, 2020 1.964 1.971 1.888 1.888 435,951 -0.07(-3.51%)
Aug 17, 2020 1.991 2.046 1.957 1.957 451,175 -0.05(-2.73%)
Aug 14, 2020 2.025 2.039 1.966 2.012 946,769 -0.03(-1.62%)
Aug 13, 2020 1.959 2.052 1.932 2.045 1,191,526 +0.11(+5.84%)
Aug 12, 2020 1.972 1.979 1.932 1.932 451,074 +0.01(+0.34%)
Aug 11, 2020 1.932 1.972 1.912 1.926 616,803 +0.01(+0.69%)
Aug 10, 2020 1.859 1.942 1.859 1.912 653,870 +0.06(+3.23%)
Aug 07, 2020 1.873 1.889 1.833 1.853 581,434 -0.01(-0.71%)
Aug 06, 2020 1.919 1.919 1.853 1.866 278,843 -0.06(-3.10%)
Aug 05, 2020 1.893 1.939 1.813 1.926 943,598 +0.05(+2.47%)
Aug 04, 2020 1.853 1.932 1.833 1.879 856,058 +0.01(+0.35%)
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.