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 (%)
Sep 30, 2021 2.995 3.025 2.949 2.949 610,381 -0.05(-1.79%)
Sep 29, 2021 2.980 3.010 2.972 3.002 387,297 +0.04(+1.29%)
Sep 28, 2021 2.995 3.010 2.964 2.964 309,936 -0.03(-1.02%)
Sep 27, 2021 2.995 3.008 2.964 2.995 371,165 +0.02(+0.51%)
Sep 24, 2021 2.964 3.002 2.949 2.980 228,648 +0.00(+0.00%)
Sep 23, 2021 2.987 2.995 2.964 2.980 226,230 +0.00(+0.00%)
Sep 22, 2021 2.941 3.010 2.941 2.980 530,127 -0.02(-0.51%)
Sep 21, 2021 2.957 3.014 2.957 2.995 303,455 +0.04(+1.30%)
Sep 20, 2021 2.987 3.010 2.918 2.957 847,896 -0.05(-1.78%)
Sep 17, 2021 3.025 3.056 2.987 3.010 491,130 -0.02(-0.51%)
Sep 16, 2021 3.079 3.094 3.025 3.025 326,922 -0.05(-1.50%)
Sep 15, 2021 3.018 3.087 3.002 3.071 353,882 +0.07(+2.30%)
Sep 14, 2021 3.079 3.121 2.972 3.002 1,070,871 -0.05(-1.75%)
Sep 13, 2021 3.093 3.101 3.041 3.056 685,864 -0.01(-0.49%)
Sep 10, 2021 3.116 3.123 3.064 3.071 514,950 -0.04(-1.20%)
Sep 09, 2021 3.086 3.116 3.086 3.108 593,216 +0.02(+0.73%)
Sep 08, 2021 3.086 3.112 3.079 3.086 339,126 -0.01(-0.24%)
Sep 07, 2021 3.138 3.138 3.064 3.093 438,721 -0.03(-0.96%)
Sep 03, 2021 3.101 3.138 3.079 3.123 288,009 +0.03(+0.97%)
Sep 02, 2021 3.123 3.123 3.071 3.093 305,341 -0.01(-0.24%)
Sep 01, 2021 3.138 3.153 3.086 3.101 411,204 -0.03(-0.95%)
Aug 31, 2021 3.079 3.138 3.064 3.131 618,194 +0.07(+2.20%)
Aug 30, 2021 3.101 3.108 3.064 3.064 273,267 -0.04(-1.20%)
Aug 27, 2021 3.086 3.108 3.086 3.101 240,978 +0.02(+0.73%)
Aug 26, 2021 3.079 3.093 3.019 3.079 481,697 +0.01(+0.49%)
Aug 25, 2021 3.123 3.123 3.049 3.064 443,305 -0.01(-0.24%)
Aug 24, 2021 3.056 3.086 3.026 3.071 712,991 +0.03(+0.98%)
Aug 23, 2021 3.064 3.093 3.019 3.041 380,917 +0.01(+0.25%)
Aug 20, 2021 2.989 3.070 2.989 3.034 245,871 +0.03(+1.00%)
Aug 19, 2021 3.101 3.120 2.966 3.004 903,731 -0.13(-4.29%)
Aug 18, 2021 3.138 3.161 3.116 3.138 303,146 -0.01(-0.24%)
Aug 17, 2021 3.168 3.176 3.108 3.146 440,955 -0.02(-0.71%)
Aug 16, 2021 3.146 3.176 3.108 3.168 386,878 +0.03(+0.95%)
Aug 13, 2021 3.116 3.142 3.101 3.138 342,894 +0.01(+0.48%)
Aug 12, 2021 3.123 3.125 3.101 3.123 234,040 +0.01(+0.48%)
Aug 11, 2021 3.101 3.123 3.101 3.108 272,372 +0.01(+0.24%)
Aug 10, 2021 3.064 3.101 3.049 3.101 466,443 +0.05(+1.72%)
Aug 09, 2021 3.041 3.071 3.034 3.049 408,482 +0.01(+0.49%)
Aug 06, 2021 2.974 3.056 2.970 3.034 731,149 +0.08(+2.79%)
Aug 05, 2021 2.944 2.974 2.914 2.951 446,937 +0.07(+2.60%)
Aug 04, 2021 2.862 2.907 2.854 2.877 422,137 +0.00(+0.00%)
Aug 03, 2021 2.884 2.907 2.854 2.877 306,846 -0.01(-0.52%)
Aug 02, 2021 2.862 2.914 2.847 2.892 346,134 +0.04(+1.58%)
Jul 30, 2021 2.899 2.914 2.839 2.847 313,934 -0.04(-1.55%)
Jul 29, 2021 2.907 2.936 2.877 2.892 319,001 +0.01(+0.52%)
Jul 28, 2021 2.914 2.951 2.869 2.877 297,254 -0.03(-1.03%)
Jul 27, 2021 2.944 2.944 2.899 2.907 166,578 -0.04(-1.52%)
Jul 26, 2021 2.944 2.981 2.929 2.951 338,484 +0.02(+0.77%)
Jul 23, 2021 2.907 2.974 2.884 2.929 502,329 +0.03(+1.03%)
Jul 22, 2021 2.944 2.944 2.892 2.899 166,167 -0.04(-1.52%)
Jul 21, 2021 2.951 2.963 2.922 2.944 176,780 +0.01(+0.51%)
Jul 20, 2021 2.899 2.951 2.884 2.929 276,150 +0.04(+1.55%)
Jul 19, 2021 2.847 2.907 2.802 2.884 607,822 -0.06(-2.03%)
Jul 16, 2021 2.966 2.969 2.937 2.944 178,578 -0.01(-0.25%)
Jul 15, 2021 2.929 2.966 2.907 2.951 248,679 +0.02(+0.77%)
Jul 14, 2021 2.981 2.986 2.929 2.929 210,869 -0.04(-1.26%)
Jul 13, 2021 2.981 3.004 2.951 2.966 286,395 -0.02(-0.75%)
Jul 12, 2021 2.996 2.996 2.951 2.989 251,585 -0.01(-0.50%)
Jul 09, 2021 2.974 3.004 2.951 3.004 385,084 +0.05(+1.77%)
Jul 08, 2021 2.914 2.966 2.854 2.951 706,194 +0.04(+1.28%)
Jul 07, 2021 2.989 2.989 2.877 2.914 540,293 -0.07(-2.26%)
Jul 06, 2021 2.989 2.989 2.951 2.981 356,155 +0.00(+0.00%)
Jul 02, 2021 2.989 2.989 2.922 2.981 434,226 +0.01(+0.50%)
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.