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 )

N/A 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 (%)
Mar 31, 2022 4.140 4.250 4.140 4.210 198,578 +0.04(+0.96%)
Mar 30, 2022 4.210 4.220 4.150 4.170 293,905 -0.05(-1.18%)
Mar 29, 2022 4.200 4.240 4.180 4.220 282,683 +0.03(+0.72%)
Mar 28, 2022 4.150 4.200 4.120 4.190 232,916 +0.01(+0.24%)
Mar 25, 2022 4.160 4.200 4.160 4.180 119,243 +0.02(+0.48%)
Mar 24, 2022 4.150 4.180 4.120 4.160 291,293 +0.03(+0.73%)
Mar 23, 2022 4.160 4.160 4.090 4.130 219,900 -0.02(-0.48%)
Mar 22, 2022 4.150 4.160 4.120 4.150 208,823 +0.01(+0.24%)
Mar 21, 2022 4.050 4.170 4.040 4.140 650,542 +0.06(+1.47%)
Mar 18, 2022 4.020 4.085 4.013 4.080 315,159 +0.03(+0.74%)
Mar 17, 2022 4.060 4.090 4.020 4.050 358,384 +0.02(+0.50%)
Mar 16, 2022 4.030 4.050 4.000 4.030 341,283 -0.06(-1.47%)
Mar 15, 2022 4.090 4.110 4.050 4.090 327,661 +0.01(+0.25%)
Mar 14, 2022 4.080 4.130 4.070 4.080 267,661 +0.02(+0.49%)
Mar 11, 2022 4.130 4.130 4.050 4.060 246,153 -0.02(-0.49%)
Mar 10, 2022 4.110 4.125 4.050 4.080 255,382 -0.07(-1.69%)
Mar 09, 2022 4.140 4.160 4.080 4.150 298,352 +0.07(+1.72%)
Mar 08, 2022 4.050 4.100 4.020 4.080 301,989 +0.02(+0.49%)
Mar 07, 2022 4.150 4.170 4.030 4.060 326,298 -0.07(-1.69%)
Mar 04, 2022 4.130 4.170 4.080 4.130 255,975 -0.03(-0.72%)
Mar 03, 2022 4.090 4.190 4.030 4.160 361,697 +0.07(+1.71%)
Mar 02, 2022 4.090 4.110 3.970 4.090 748,353 +0.04(+0.99%)
Mar 01, 2022 4.080 4.100 4.005 4.050 327,066 -0.03(-0.74%)
Feb 28, 2022 4.040 4.090 4.022 4.080 191,969 +0.01(+0.25%)
Feb 25, 2022 4.020 4.080 4.040 4.070 286,960 +0.07(+1.75%)
Feb 24, 2022 4.000 4.000 3.880 4.000 744,532 -0.07(-1.72%)
Feb 23, 2022 4.100 4.150 4.050 4.070 272,989 -0.01(-0.25%)
Feb 22, 2022 4.150 4.150 4.070 4.080 308,301 -0.05(-1.21%)
Feb 18, 2022 4.130 0 +0.00(+0.00%)
Feb 17, 2022 4.170 4.170 4.100 4.130 191,624 -0.03(-0.72%)
Feb 16, 2022 4.120 4.180 4.117 4.160 143,828 +0.04(+0.97%)
Feb 15, 2022 4.140 4.150 4.070 4.120 203,039 +0.01(+0.24%)
Feb 14, 2022 4.140 4.150 4.075 4.110 152,650 -0.02(-0.48%)
Feb 11, 2022 4.200 4.230 4.120 4.130 205,755 -0.09(-2.13%)
Feb 10, 2022 4.230 4.260 4.190 4.220 241,813 -0.01(-0.24%)
Feb 09, 2022 4.250 4.250 4.210 4.230 214,098 +0.02(+0.48%)
Feb 08, 2022 4.230 4.230 4.181 4.210 158,550 +0.01(+0.24%)
Feb 07, 2022 4.160 4.220 4.152 4.200 185,676 +0.03(+0.72%)
Feb 04, 2022 4.210 4.210 4.130 4.170 232,698 +0.00(+0.00%)
Feb 03, 2022 4.150 4.170 185,950 -0.01(-0.24%)
Feb 02, 2022 4.200 4.200 4.151 4.180 185,889 +0.00(+0.00%)
Feb 01, 2022 4.150 4.186 4.134 4.180 226,663 +0.03(+0.72%)
Jan 31, 2022 4.080 4.150 201,848 +0.08(+1.97%)
Jan 28, 2022 4.060 4.080 4.000 4.070 204,865 +0.00(+0.00%)
Jan 27, 2022 4.130 4.171 4.060 4.070 214,260 -0.01(-0.25%)
Jan 26, 2022 4.170 4.190 4.060 4.080 253,090 -0.06(-1.45%)
Jan 25, 2022 3.950 4.170 3.950 4.140 412,303 +0.13(+3.24%)
Jan 24, 2022 4.050 4.100 3.870 4.010 757,355 -0.04(-0.99%)
Jan 21, 2022 4.090 4.114 4.050 4.050 389,061 -0.08(-1.94%)
Jan 20, 2022 4.190 4.210 4.110 4.130 241,043 -0.03(-0.72%)
Jan 19, 2022 4.250 4.250 4.125 4.160 347,327 -0.06(-1.42%)
Jan 18, 2022 4.230 4.250 4.190 4.220 400,528 +0.01(+0.24%)
Jan 14, 2022 4.210 0 +0.00(+0.00%)
Jan 13, 2022 4.270 4.280 4.200 4.210 267,265 -0.04(-0.94%)
Jan 12, 2022 4.210 4.260 4.210 4.250 302,532 +0.03(+0.71%)
Jan 11, 2022 4.170 4.245 4.165 4.220 251,717 +0.05(+1.20%)
Jan 10, 2022 4.100 4.195 4.090 4.170 432,251 +0.00(+0.00%)
Jan 07, 2022 4.060 4.200 4.060 4.170 491,172 +0.11(+2.71%)
Jan 06, 2022 4.090 4.090 4.010 4.060 298,860 +0.00(+0.00%)
Jan 05, 2022 4.050 4.090 4.020 4.060 337,018 +0.00(+0.00%)
Jan 04, 2022 4.050 4.085 4.035 4.060 260,590 +0.04(+1.00%)
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.