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 (%)
Jan 31, 2023 3.263 3.284 3.245 3.271 95,313 +0.03(+1.08%)
Jan 30, 2023 3.254 3.289 3.228 3.237 129,467 -0.05(-1.59%)
Jan 27, 2023 3.254 3.324 3.254 3.289 221,668 +0.05(+1.61%)
Jan 26, 2023 3.237 3.289 3.219 3.237 203,196 +0.03(+0.81%)
Jan 25, 2023 3.263 3.274 3.197 3.210 343,533 -0.06(-1.86%)
Jan 24, 2023 3.263 3.315 3.263 3.271 113,355 -0.01(-0.27%)
Jan 23, 2023 3.263 3.306 3.245 3.280 117,967 +0.01(+0.27%)
Jan 20, 2023 3.210 3.280 3.210 3.271 113,546 +0.07(+2.17%)
Jan 19, 2023 3.228 3.245 3.193 3.202 181,666 -0.03(-0.81%)
Jan 18, 2023 3.280 3.306 3.228 3.228 180,261 -0.05(-1.59%)
Jan 17, 2023 3.297 3.315 3.280 3.280 131,463 -0.01(-0.26%)
Jan 13, 2023 3.254 3.306 3.229 3.289 151,230 -0.01(-0.26%)
Jan 12, 2023 3.289 3.324 3.276 3.297 82,566 +0.02(+0.53%)
Jan 11, 2023 3.289 3.289 3.245 3.280 141,676 +0.01(+0.27%)
Jan 10, 2023 3.245 3.289 3.228 3.271 303,068 +0.00(+0.00%)
Jan 09, 2023 3.193 3.289 3.193 3.271 409,678 +0.10(+3.01%)
Jan 06, 2023 3.219 3.245 3.158 3.176 294,255 +0.00(+0.00%)
Jan 05, 2023 3.228 3.232 3.150 3.176 248,349 -0.05(-1.62%)
Jan 04, 2023 3.219 3.245 3.210 3.228 217,412 +0.02(+0.54%)
Jan 03, 2023 3.193 3.219 3.158 3.210 227,774 +0.06(+1.93%)
Dec 30, 2022 3.132 3.219 3.115 3.150 418,339 +0.00(+0.00%)
Dec 29, 2022 3.080 3.150 3.080 3.150 283,189 +0.07(+2.26%)
Dec 28, 2022 3.080 3.141 3.071 3.080 268,576 -0.03(-0.84%)
Dec 27, 2022 3.150 3.158 3.080 3.106 346,964 -0.04(-1.38%)
Dec 23, 2022 3.089 3.150 3.071 3.150 281,078 +0.08(+2.55%)
Dec 22, 2022 3.071 3.089 3.019 3.071 334,360 -0.03(-1.12%)
Dec 21, 2022 3.071 3.132 3.063 3.106 270,525 +0.02(+0.56%)
Dec 20, 2022 3.080 3.089 3.045 3.089 155,423 +0.02(+0.57%)
Dec 19, 2022 3.150 3.150 3.054 3.071 246,483 -0.06(-1.94%)
Dec 16, 2022 3.080 3.132 3.071 3.132 291,972 +0.01(+0.28%)
Dec 15, 2022 3.167 3.167 3.036 3.123 736,077 -0.04(-1.37%)
Dec 14, 2022 3.192 3.201 3.142 3.167 311,163 +0.01(+0.27%)
Dec 13, 2022 3.192 3.201 3.133 3.158 257,000 +0.01(+0.27%)
Dec 12, 2022 3.167 3.175 3.142 3.150 188,270 -0.01(-0.27%)
Dec 09, 2022 3.150 3.184 3.142 3.158 73,672 -0.01(-0.27%)
Dec 08, 2022 3.133 3.175 3.133 3.167 177,785 +0.05(+1.63%)
Dec 07, 2022 3.116 3.150 3.116 3.116 152,569 +0.01(+0.27%)
Dec 06, 2022 3.125 3.161 3.108 3.108 246,667 -0.03(-1.08%)
Dec 05, 2022 3.192 3.252 3.125 3.142 423,450 -0.08(-2.62%)
Dec 02, 2022 3.192 3.260 3.192 3.226 170,152 -0.01(-0.26%)
Dec 01, 2022 3.226 3.260 3.201 3.235 211,182 +0.03(+0.79%)
Nov 30, 2022 3.218 3.243 3.176 3.209 245,813 +0.00(+0.00%)
Nov 29, 2022 3.201 3.226 3.150 3.209 273,105 +0.04(+1.34%)
Nov 28, 2022 3.252 3.254 3.167 3.167 295,720 -0.08(-2.60%)
Nov 25, 2022 3.226 3.260 3.218 3.252 108,781 +0.02(+0.52%)
Nov 23, 2022 3.218 3.239 3.192 3.235 228,014 +0.00(+0.00%)
Nov 22, 2022 3.218 3.239 3.209 3.235 437,491 +0.03(+0.79%)
Nov 21, 2022 3.226 3.226 3.192 3.209 323,990 -0.03(-0.79%)
Nov 18, 2022 3.286 3.286 3.218 3.235 126,137 -0.04(-1.29%)
Nov 17, 2022 3.277 3.277 3.240 3.277 95,654 +0.00(+0.00%)
Nov 16, 2022 3.260 3.286 3.243 3.277 145,053 +0.03(+1.04%)
Nov 15, 2022 3.260 3.286 3.222 3.243 178,340 +0.03(+0.79%)
Nov 14, 2022 3.243 3.277 3.218 3.218 222,644 -0.01(-0.26%)
Nov 11, 2022 3.294 3.294 3.218 3.226 224,680 -0.04(-1.30%)
Nov 10, 2022 3.235 3.294 3.192 3.269 461,193 +0.12(+3.76%)
Nov 09, 2022 3.302 3.328 3.125 3.150 585,612 -0.15(-4.62%)
Nov 08, 2022 3.294 3.345 3.277 3.302 315,387 +0.02(+0.52%)
Nov 07, 2022 3.209 3.302 3.184 3.286 334,387 +0.12(+3.74%)
Nov 04, 2022 3.125 3.175 3.101 3.167 196,048 +0.13(+4.18%)
Nov 03, 2022 3.040 3.074 3.007 3.040 102,481 -0.03(-1.10%)
Nov 02, 2022 3.091 3.125 3.044 3.074 113,169 +0.00(+0.00%)
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.