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 3.078 3.092 3.039 3.039 1,664,183 -0.02(-0.81%)
Sep 29, 2014 3.089 3.098 3.060 3.064 953,403 -0.04(-1.37%)
Sep 26, 2014 3.085 3.114 3.060 3.106 1,404,158 +0.03(+1.04%)
Sep 25, 2014 3.114 3.114 3.071 3.074 1,017,593 -0.03(-1.03%)
Sep 24, 2014 3.096 3.131 3.082 3.106 1,300,738 +0.00(+0.11%)
Sep 23, 2014 3.128 3.137 3.082 3.103 1,183,381 -0.02(-0.57%)
Sep 22, 2014 3.114 3.142 3.096 3.121 1,127,381 -0.01(-0.45%)
Sep 19, 2014 3.185 3.203 3.121 3.135 1,693,804 -0.04(-1.34%)
Sep 18, 2014 3.224 3.231 3.171 3.178 1,416,445 -0.04(-1.22%)
Sep 17, 2014 3.217 3.238 3.160 3.217 1,189,609 +0.01(+0.33%)
Sep 16, 2014 3.192 3.220 3.187 3.206 1,584,834 +0.01(+0.44%)
Sep 15, 2014 3.255 3.255 3.189 3.192 1,337,297 -0.06(-1.71%)
Sep 12, 2014 3.248 3.258 3.234 3.248 1,049,500 +0.00(+0.11%)
Sep 11, 2014 3.241 3.248 3.220 3.244 650,899 +0.01(+0.21%)
Sep 10, 2014 3.230 3.265 3.220 3.237 1,258,079 -0.00(-0.11%)
Sep 09, 2014 3.244 3.251 3.213 3.241 978,785 +0.01(+0.21%)
Sep 08, 2014 3.213 3.246 3.210 3.234 670,296 +0.00(+0.11%)
Sep 05, 2014 3.206 3.230 3.192 3.230 814,383 +0.02(+0.76%)
Sep 04, 2014 3.223 3.223 3.206 3.206 775,681 -0.02(-0.75%)
Sep 03, 2014 3.251 3.251 3.213 3.230 922,492 -0.01(-0.21%)
Sep 02, 2014 3.269 3.272 3.234 3.237 890,315 -0.01(-0.43%)
Aug 29, 2014 3.227 3.251 3.251 3.251 1,045,051 +0.03(+1.08%)
Aug 28, 2014 3.192 3.230 3.189 3.217 665,287 +0.01(+0.33%)
Aug 27, 2014 3.217 3.230 3.198 3.206 777,093 +0.00(+0.00%)
Aug 26, 2014 3.192 3.223 3.192 3.206 818,168 +0.00(+0.00%)
Aug 25, 2014 3.227 3.227 3.192 3.206 932,223 -0.01(-0.43%)
Aug 22, 2014 3.227 3.230 3.203 3.220 724,502 +0.01(+0.22%)
Aug 21, 2014 3.203 3.230 3.192 3.213 1,591,198 +0.01(+0.43%)
Aug 20, 2014 3.185 3.203 3.168 3.199 1,221,631 +0.02(+0.55%)
Aug 19, 2014 3.189 3.196 3.164 3.182 1,145,665 +0.01(+0.22%)
Aug 18, 2014 3.178 3.196 3.164 3.175 1,715,224 +0.02(+0.77%)
Aug 15, 2014 3.147 3.168 3.133 3.150 1,286,624 +0.01(+0.22%)
Aug 14, 2014 3.144 3.150 3.133 3.144 646,327 +0.01(+0.44%)
Aug 13, 2014 3.130 3.150 3.112 3.130 752,299 +0.00(+0.11%)
Aug 12, 2014 3.102 3.140 3.102 3.126 914,799 +0.01(+0.22%)
Aug 11, 2014 3.116 3.147 3.116 3.119 1,058,441 +0.00(+0.00%)
Aug 08, 2014 3.095 3.123 3.088 3.119 872,226 +0.02(+0.79%)
Aug 07, 2014 3.091 3.137 3.088 3.095 1,116,853 +0.01(+0.45%)
Aug 06, 2014 3.060 3.095 3.043 3.081 1,037,025 +0.03(+0.91%)
Aug 05, 2014 3.077 3.077 3.046 3.053 811,959 -0.02(-0.68%)
Aug 04, 2014 3.032 3.091 3.032 3.074 1,446,277 +0.06(+1.84%)
Aug 01, 2014 3.043 3.060 3.018 3.018 1,456,690 -0.03(-0.91%)
Jul 31, 2014 3.123 3.135 3.046 3.046 1,986,506 -0.06(-1.90%)
Jul 30, 2014 3.116 3.126 3.088 3.105 1,609,445 -0.01(-0.22%)
Jul 29, 2014 3.105 3.128 3.095 3.112 1,385,012 +0.01(+0.22%)
Jul 28, 2014 3.102 3.123 3.093 3.105 1,229,790 -0.01(-0.22%)
Jul 25, 2014 3.088 3.116 3.081 3.112 997,627 +0.03(+0.90%)
Jul 24, 2014 3.102 3.116 3.074 3.084 947,842 -0.02(-0.78%)
Jul 23, 2014 3.081 3.123 3.081 3.109 870,006 +0.02(+0.68%)
Jul 22, 2014 3.123 3.130 3.088 3.088 1,617,621 -0.02(-0.78%)
Jul 21, 2014 3.126 3.126 3.098 3.112 1,390,119 -0.01(-0.33%)
Jul 18, 2014 3.137 3.140 3.116 3.123 1,016,311 +0.00(+0.11%)
Jul 17, 2014 3.147 3.164 3.102 3.119 2,277,070 -0.03(-0.99%)
Jul 16, 2014 3.157 3.164 3.137 3.150 1,399,302 -0.01(-0.22%)
Jul 15, 2014 3.147 3.175 3.143 3.157 1,799,864 +0.01(+0.44%)
Jul 14, 2014 3.147 3.154 3.130 3.144 2,131,445 +0.01(+0.22%)
Jul 11, 2014 3.133 3.153 3.126 3.137 1,064,506 -0.01(-0.33%)
Jul 10, 2014 3.137 3.164 3.123 3.147 1,183,203 -0.01(-0.44%)
Jul 09, 2014 3.161 3.168 3.146 3.161 1,123,715 +0.02(+0.55%)
Jul 08, 2014 3.154 3.157 3.119 3.144 2,086,134 -0.02(-0.77%)
Jul 07, 2014 3.171 3.175 3.147 3.168 1,799,142 -0.01(-0.44%)
Jul 03, 2014 3.203 3.182 3.182 3.182 1,423,789 -0.01(-0.22%)
Jul 02, 2014 3.213 3.213 3.178 3.189 2,770,534 -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.