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 28, 2012 2.834 2.860 2.811 2.814 919,036 -0.03(-1.22%)
Sep 27, 2012 2.832 2.884 2.829 2.849 1,174,264 +0.02(+0.72%)
Sep 26, 2012 2.817 2.846 2.803 2.829 857,497 +0.02(+0.83%)
Sep 25, 2012 2.881 2.887 2.797 2.805 2,975,518 -0.06(-2.12%)
Sep 24, 2012 2.878 2.885 2.826 2.866 1,571,613 -0.02(-0.60%)
Sep 21, 2012 2.898 2.898 2.869 2.884 1,707,143 +0.00(+0.10%)
Sep 20, 2012 2.843 2.881 2.837 2.881 1,288,449 +0.04(+1.32%)
Sep 19, 2012 2.794 2.849 2.794 2.843 2,486,543 +0.05(+1.76%)
Sep 18, 2012 2.915 2.933 2.771 2.794 5,800,468 -0.19(-6.22%)
Sep 17, 2012 3.026 3.026 2.953 2.979 2,434,547 +0.00(+0.10%)
Sep 14, 2012 2.914 2.993 2.914 2.976 3,282,323 +0.06(+2.13%)
Sep 13, 2012 2.883 2.937 2.869 2.914 2,121,486 +0.04(+1.28%)
Sep 12, 2012 2.852 2.889 2.852 2.877 1,451,938 +0.02(+0.79%)
Sep 11, 2012 2.869 2.892 2.832 2.855 1,574,138 -0.01(-0.49%)
Sep 10, 2012 2.852 2.892 2.849 2.869 1,375,834 +0.02(+0.59%)
Sep 07, 2012 2.846 2.866 2.827 2.852 1,579,610 +0.02(+0.80%)
Sep 06, 2012 2.838 2.838 2.818 2.829 1,390,931 +0.00(+0.10%)
Sep 05, 2012 2.832 2.838 2.801 2.827 1,260,175 +0.01(+0.20%)
Sep 04, 2012 2.801 2.832 2.781 2.821 1,370,083 +0.03(+1.01%)
Aug 31, 2012 2.790 2.796 2.745 2.793 1,104,441 +0.03(+1.02%)
Aug 30, 2012 2.759 2.793 2.748 2.764 950,290 +0.00(+0.10%)
Aug 29, 2012 2.739 2.773 2.725 2.762 1,126,011 +0.04(+1.45%)
Aug 27, 2012 2.731 2.748 2.716 2.722 813,659 -0.01(-0.41%)
Aug 24, 2012 2.711 2.742 2.705 2.733 1,031,256 +0.01(+0.42%)
Aug 23, 2012 2.770 2.781 2.705 2.722 1,901,594 -0.06(-2.13%)
Aug 22, 2012 2.807 2.810 2.770 2.781 810,128 -0.02(-0.71%)
Aug 21, 2012 2.793 2.824 2.781 2.801 1,285,272 +0.03(+0.92%)
Aug 20, 2012 2.767 2.784 2.753 2.776 907,231 +0.01(+0.41%)
Aug 17, 2012 2.750 2.770 2.742 2.764 791,657 +0.01(+0.31%)
Aug 16, 2012 2.708 2.756 2.705 2.756 1,085,251 +0.04(+1.56%)
Aug 15, 2012 2.711 2.724 2.700 2.714 876,071 +0.00(+0.00%)
Aug 14, 2012 2.733 2.733 2.705 2.714 1,142,556 -0.01(-0.21%)
Aug 13, 2012 2.725 2.725 2.697 2.719 866,056 +0.00(+0.00%)
Aug 10, 2012 2.711 2.725 2.705 2.719 741,395 +0.01(+0.52%)
Aug 09, 2012 2.708 2.733 2.697 2.705 875,735 -0.01(-0.31%)
Aug 08, 2012 2.705 2.733 2.700 2.714 1,158,103 +0.00(+0.10%)
Aug 07, 2012 2.736 2.759 2.708 2.711 1,536,430 -0.02(-0.83%)
Aug 06, 2012 2.694 2.745 2.694 2.733 2,446,297 +0.06(+2.22%)
Aug 03, 2012 2.654 2.694 2.643 2.674 1,753,705 +0.05(+2.05%)
Aug 02, 2012 2.663 2.671 2.612 2.620 2,719,305 -0.05(-1.80%)
Aug 01, 2012 2.680 2.705 2.660 2.668 1,430,080 +0.00(+0.00%)
Jul 31, 2012 2.683 2.711 2.652 2.668 2,668,034 -0.05(-1.66%)
Jul 30, 2012 2.702 2.722 2.697 2.714 1,202,575 +0.01(+0.42%)
Jul 27, 2012 2.694 2.725 2.691 2.702 1,394,841 +0.01(+0.52%)
Jul 26, 2012 2.716 2.725 2.685 2.688 1,076,744 -0.02(-0.63%)
Jul 25, 2012 2.708 2.719 2.671 2.705 984,312 +0.02(+0.63%)
Jul 24, 2012 2.702 2.708 2.668 2.688 1,059,045 -0.01(-0.42%)
Jul 23, 2012 2.714 2.728 2.683 2.700 1,302,518 -0.03(-1.24%)
Jul 20, 2012 2.719 2.745 2.719 2.733 1,000,921 +0.01(+0.42%)
Jul 19, 2012 2.756 2.756 2.711 2.722 1,196,739 -0.02(-0.82%)
Jul 18, 2012 2.781 2.784 2.725 2.745 1,959,658 -0.04(-1.32%)
Jul 17, 2012 2.759 2.787 2.742 2.781 1,462,048 +0.05(+1.65%)
Jul 16, 2012 2.725 2.776 2.725 2.736 721,970 +0.01(+0.41%)
Jul 13, 2012 2.714 2.753 2.697 2.725 1,650,992 +0.01(+0.52%)
Jul 12, 2012 2.725 2.750 2.711 2.711 1,243,488 -0.04(-1.44%)
Jul 11, 2012 2.753 2.767 2.725 2.750 1,256,665 -0.01(-0.31%)
Jul 10, 2012 2.770 2.790 2.742 2.759 1,128,554 -0.00(-0.10%)
Jul 09, 2012 2.784 2.793 2.748 2.762 1,226,422 -0.03(-1.11%)
Jul 06, 2012 2.793 2.832 2.781 2.793 1,434,440 -0.02(-0.70%)
Jul 05, 2012 2.810 2.846 2.798 2.812 1,685,977 +0.01(+0.20%)
Jul 03, 2012 2.829 2.875 2.796 2.807 1,255,334 -0.02(-0.60%)
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.