Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2014 3.071 3.085 3.032 3.032 1,668,095 -0.02(-0.81%)
Sep 29, 2014 3.081 3.090 3.053 3.057 955,644 -0.04(-1.37%)
Sep 26, 2014 3.078 3.106 3.053 3.099 1,407,459 +0.03(+1.04%)
Sep 25, 2014 3.106 3.106 3.064 3.067 1,019,984 -0.03(-1.03%)
Sep 24, 2014 3.089 3.124 3.074 3.099 1,303,795 +0.00(+0.11%)
Sep 23, 2014 3.120 3.129 3.074 3.096 1,186,163 -0.02(-0.57%)
Sep 22, 2014 3.106 3.135 3.089 3.113 1,130,031 -0.01(-0.45%)
Sep 19, 2014 3.177 3.195 3.113 3.128 1,697,785 -0.04(-1.34%)
Sep 18, 2014 3.216 3.223 3.163 3.170 1,419,774 -0.04(-1.22%)
Sep 17, 2014 3.209 3.231 3.152 3.209 1,192,405 +0.01(+0.33%)
Sep 16, 2014 3.185 3.212 3.180 3.199 1,588,559 +0.01(+0.44%)
Sep 15, 2014 3.247 3.247 3.181 3.185 1,340,441 -0.06(-1.71%)
Sep 12, 2014 3.240 3.251 3.226 3.240 1,051,967 +0.00(+0.11%)
Sep 11, 2014 3.233 3.240 3.212 3.237 652,429 +0.01(+0.21%)
Sep 10, 2014 3.223 3.258 3.212 3.230 1,261,036 -0.00(-0.11%)
Sep 09, 2014 3.237 3.244 3.206 3.233 981,085 +0.01(+0.22%)
Sep 08, 2014 3.206 3.238 3.202 3.226 671,872 +0.00(+0.11%)
Sep 05, 2014 3.199 3.223 3.185 3.223 816,298 +0.02(+0.76%)
Sep 04, 2014 3.216 3.216 3.199 3.199 777,505 -0.02(-0.75%)
Sep 03, 2014 3.244 3.244 3.206 3.223 924,660 -0.01(-0.21%)
Sep 02, 2014 3.261 3.264 3.226 3.230 892,408 -0.01(-0.43%)
Aug 29, 2014 3.219 3.244 3.244 3.244 1,047,507 +0.03(+1.08%)
Aug 28, 2014 3.185 3.223 3.181 3.209 666,850 +0.01(+0.33%)
Aug 27, 2014 3.209 3.223 3.190 3.199 778,920 +0.00(+0.00%)
Aug 26, 2014 3.185 3.216 3.185 3.199 820,091 +0.00(+0.00%)
Aug 25, 2014 3.219 3.219 3.185 3.199 934,415 -0.01(-0.43%)
Aug 22, 2014 3.219 3.223 3.195 3.212 726,204 +0.01(+0.22%)
Aug 21, 2014 3.195 3.223 3.185 3.206 1,594,938 +0.01(+0.43%)
Aug 20, 2014 3.178 3.195 3.160 3.192 1,224,503 +0.02(+0.55%)
Aug 19, 2014 3.181 3.188 3.157 3.174 1,148,358 +0.01(+0.22%)
Aug 18, 2014 3.171 3.188 3.157 3.167 1,719,256 +0.02(+0.77%)
Aug 15, 2014 3.140 3.160 3.126 3.143 1,289,648 +0.01(+0.22%)
Aug 14, 2014 3.136 3.143 3.126 3.136 647,846 +0.01(+0.44%)
Aug 13, 2014 3.122 3.143 3.105 3.122 754,067 +0.00(+0.11%)
Aug 12, 2014 3.095 3.133 3.095 3.119 916,949 +0.01(+0.22%)
Aug 11, 2014 3.108 3.140 3.108 3.112 1,060,928 +0.00(+0.00%)
Aug 08, 2014 3.088 3.115 3.081 3.112 874,277 +0.02(+0.79%)
Aug 07, 2014 3.084 3.129 3.081 3.088 1,119,478 +0.01(+0.45%)
Aug 06, 2014 3.053 3.088 3.036 3.074 1,039,462 +0.03(+0.91%)
Aug 05, 2014 3.070 3.070 3.039 3.046 813,868 -0.02(-0.68%)
Aug 04, 2014 3.025 3.084 3.025 3.067 1,449,677 +0.06(+1.84%)
Aug 01, 2014 3.036 3.053 3.011 3.011 1,460,114 -0.03(-0.91%)
Jul 31, 2014 3.115 3.127 3.039 3.039 1,991,175 -0.06(-1.90%)
Jul 30, 2014 3.108 3.119 3.081 3.098 1,613,228 -0.01(-0.22%)
Jul 29, 2014 3.098 3.121 3.088 3.105 1,388,267 +0.01(+0.22%)
Jul 28, 2014 3.095 3.115 3.086 3.098 1,232,681 -0.01(-0.22%)
Jul 25, 2014 3.081 3.108 3.074 3.105 999,972 +0.03(+0.90%)
Jul 24, 2014 3.095 3.108 3.067 3.077 950,070 -0.02(-0.78%)
Jul 23, 2014 3.074 3.115 3.074 3.101 872,051 +0.02(+0.68%)
Jul 22, 2014 3.115 3.122 3.081 3.081 1,621,423 -0.02(-0.78%)
Jul 21, 2014 3.119 3.119 3.091 3.105 1,393,387 -0.01(-0.33%)
Jul 18, 2014 3.129 3.133 3.108 3.115 1,018,699 +0.00(+0.11%)
Jul 17, 2014 3.140 3.156 3.095 3.112 2,282,422 -0.03(-0.99%)
Jul 16, 2014 3.150 3.157 3.129 3.143 1,402,591 -0.01(-0.22%)
Jul 15, 2014 3.140 3.167 3.136 3.150 1,804,094 +0.01(+0.44%)
Jul 14, 2014 3.140 3.147 3.122 3.136 2,136,454 +0.01(+0.22%)
Jul 11, 2014 3.126 3.146 3.119 3.129 1,067,008 -0.01(-0.33%)
Jul 10, 2014 3.129 3.157 3.115 3.140 1,185,984 -0.01(-0.44%)
Jul 09, 2014 3.153 3.160 3.138 3.153 1,126,356 +0.02(+0.55%)
Jul 08, 2014 3.147 3.150 3.112 3.136 2,091,037 -0.02(-0.77%)
Jul 07, 2014 3.164 3.167 3.140 3.160 1,803,371 -0.01(-0.44%)
Jul 03, 2014 3.195 3.174 3.174 3.174 1,427,135 -0.01(-0.22%)
Jul 02, 2014 3.206 3.206 3.171 3.181 2,777,046 -0.01(-0.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.