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 (%)
Jun 30, 2015 3.480 3.533 3.480 3.480 971,643 -0.00(-0.11%)
Jun 29, 2015 3.525 3.533 3.472 3.483 738,482 -0.05(-1.51%)
Jun 26, 2015 3.525 3.544 3.521 3.537 420,371 -0.01(-0.21%)
Jun 25, 2015 3.544 3.575 3.525 3.544 708,494 +0.00(+0.00%)
Jun 24, 2015 3.540 3.582 3.533 3.544 1,047,717 -0.01(-0.32%)
Jun 23, 2015 3.540 3.571 3.533 3.556 1,304,947 +0.03(+0.86%)
Jun 22, 2015 3.544 3.554 3.494 3.525 1,442,206 -0.02(-0.54%)
Jun 19, 2015 3.579 3.586 3.542 3.544 1,001,950 -0.04(-1.06%)
Jun 18, 2015 3.605 3.617 3.567 3.582 1,011,002 -0.02(-0.63%)
Jun 17, 2015 3.594 3.624 3.575 3.605 985,257 +0.01(+0.32%)
Jun 16, 2015 3.579 3.601 3.556 3.594 1,186,442 +0.03(+0.75%)
Jun 15, 2015 3.563 3.585 3.537 3.567 1,194,767 -0.01(-0.31%)
Jun 12, 2015 3.586 3.589 3.556 3.578 985,185 -0.01(-0.21%)
Jun 11, 2015 3.593 3.608 3.556 3.586 1,084,188 +0.00(+0.10%)
Jun 10, 2015 3.567 3.604 3.556 3.582 874,203 +0.03(+0.73%)
Jun 09, 2015 3.556 3.586 3.552 3.556 921,739 -0.01(-0.31%)
Jun 08, 2015 3.601 3.601 3.556 3.567 516,772 -0.02(-0.62%)
Jun 05, 2015 3.589 3.593 3.556 3.589 584,628 +0.01(+0.31%)
Jun 04, 2015 3.623 3.623 3.563 3.578 831,431 -0.06(-1.54%)
Jun 03, 2015 3.560 3.645 3.554 3.634 1,536,833 +0.08(+2.20%)
Jun 02, 2015 3.537 3.556 3.522 3.556 672,567 +0.03(+0.74%)
Jun 01, 2015 3.537 3.548 3.508 3.530 968,961 +0.02(+0.64%)
May 29, 2015 3.534 3.537 3.500 3.508 757,831 -0.03(-0.84%)
May 28, 2015 3.530 3.537 3.504 3.537 718,607 +0.01(+0.32%)
May 27, 2015 3.526 3.534 3.496 3.526 807,054 +0.01(+0.32%)
May 26, 2015 3.534 3.534 3.467 3.515 1,249,888 +0.00(+0.00%)
May 22, 2015 3.481 3.515 3.515 3.515 1,543,443 +0.06(+1.72%)
May 21, 2015 3.537 3.556 3.444 3.455 2,234,909 -0.14(-3.93%)
May 20, 2015 3.619 3.623 3.578 3.597 1,296,551 +0.01(+0.21%)
May 19, 2015 3.593 3.593 3.558 3.589 930,615 +0.02(+0.63%)
May 18, 2015 3.537 3.578 3.530 3.567 1,274,800 +0.03(+0.84%)
May 15, 2015 3.511 3.537 3.493 3.537 1,395,055 +0.04(+1.28%)
May 14, 2015 3.489 3.508 3.481 3.493 710,733 +0.01(+0.21%)
May 13, 2015 3.481 3.489 3.467 3.485 430,160 +0.00(+0.11%)
May 12, 2015 3.463 3.485 3.444 3.481 899,456 +0.01(+0.32%)
May 11, 2015 3.422 3.478 3.422 3.470 843,240 +0.06(+1.86%)
May 08, 2015 3.429 3.429 3.392 3.407 839,609 +0.01(+0.33%)
May 07, 2015 3.407 3.418 3.392 3.396 711,264 -0.01(-0.33%)
May 06, 2015 3.426 3.426 3.385 3.407 516,939 -0.00(-0.11%)
May 05, 2015 3.418 3.441 3.381 3.411 767,343 -0.02(-0.54%)
May 04, 2015 3.474 3.474 3.418 3.429 858,889 -0.04(-1.29%)
May 01, 2015 3.411 3.474 3.396 3.474 941,239 +0.07(+2.08%)
Apr 30, 2015 3.422 3.463 3.381 3.403 991,832 -0.02(-0.65%)
Apr 29, 2015 3.433 3.452 3.396 3.426 970,483 -0.01(-0.43%)
Apr 28, 2015 3.463 3.470 3.433 3.441 495,118 -0.01(-0.43%)
Apr 27, 2015 3.448 3.474 3.429 3.455 815,398 +0.01(+0.22%)
Apr 24, 2015 3.448 3.470 3.437 3.448 517,070 -0.01(-0.43%)
Apr 23, 2015 3.429 3.481 3.418 3.463 1,138,038 +0.04(+1.20%)
Apr 22, 2015 3.418 3.448 3.414 3.422 544,177 -0.01(-0.22%)
Apr 21, 2015 3.441 3.452 3.407 3.429 604,416 -0.01(-0.22%)
Apr 20, 2015 3.452 3.470 3.426 3.437 476,638 -0.00(-0.11%)
Apr 17, 2015 3.463 3.478 3.437 3.441 907,763 -0.01(-0.43%)
Apr 16, 2015 3.403 3.463 3.400 3.455 1,452,217 +0.05(+1.53%)
Apr 15, 2015 3.407 3.407 3.392 3.403 596,789 +0.00(+0.11%)
Apr 14, 2015 3.396 3.407 3.388 3.400 558,797 +0.00(+0.11%)
Apr 13, 2015 3.400 3.411 3.392 3.396 478,703 -0.00(-0.11%)
Apr 10, 2015 3.407 3.422 3.392 3.400 447,397 +0.00(+0.00%)
Apr 09, 2015 3.385 3.403 3.381 3.400 665,839 +0.01(+0.44%)
Apr 08, 2015 3.377 3.394 3.370 3.385 523,664 +0.00(+0.00%)
Apr 07, 2015 3.385 3.407 3.373 3.385 798,543 -0.00(-0.05%)
Apr 06, 2015 3.333 3.422 3.325 3.387 1,189,665 +0.01(+0.28%)
Apr 02, 2015 3.377 3.377 3.377 3.377 1,260,644 -0.01(-0.27%)
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.