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 (%)
Jan 30, 2015 2.945 2.959 2.916 2.919 710,185 -0.03(-0.99%)
Jan 29, 2015 2.934 2.974 2.901 2.948 1,054,602 +0.01(+0.50%)
Jan 28, 2015 2.981 2.999 2.912 2.934 1,091,510 -0.05(-1.59%)
Jan 27, 2015 2.948 2.999 2.923 2.981 1,243,867 +0.02(+0.74%)
Jan 26, 2015 2.963 2.966 2.930 2.959 898,613 +0.01(+0.25%)
Jan 23, 2015 2.992 2.994 2.934 2.952 945,150 -0.03(-0.98%)
Jan 22, 2015 2.970 2.985 2.963 2.981 1,057,970 +0.04(+1.24%)
Jan 21, 2015 2.930 2.956 2.916 2.945 958,607 +0.03(+0.87%)
Jan 20, 2015 2.926 2.941 2.883 2.919 1,275,297 -0.01(-0.50%)
Jan 16, 2015 2.970 2.985 2.919 2.934 1,528,103 -0.03(-0.86%)
Jan 15, 2015 3.007 3.007 2.945 2.959 1,195,720 -0.03(-0.97%)
Jan 14, 2015 2.992 3.010 2.966 2.988 781,001 -0.01(-0.36%)
Jan 13, 2015 3.021 3.047 2.985 2.999 862,963 -0.01(-0.24%)
Jan 12, 2015 3.025 3.032 2.985 3.007 862,790 -0.00(-0.12%)
Jan 09, 2015 3.043 3.043 2.996 3.010 737,689 -0.03(-1.08%)
Jan 08, 2015 3.017 3.047 2.999 3.043 867,441 +0.06(+1.95%)
Jan 07, 2015 3.003 3.010 2.956 2.985 1,222,971 +0.02(+0.74%)
Jan 06, 2015 3.032 3.036 2.952 2.963 1,660,232 -0.07(-2.16%)
Jan 05, 2015 3.010 3.039 2.999 3.028 976,871 +0.01(+0.36%)
Jan 02, 2015 3.010 3.043 2.978 3.017 1,177,609 +0.03(+1.10%)
Dec 31, 2014 2.988 2.985 2.985 2.985 2,456,685 -0.02(-0.61%)
Dec 30, 2014 2.963 3.003 2.956 3.003 1,605,480 +0.03(+0.86%)
Dec 29, 2014 2.988 3.003 2.959 2.977 1,691,719 -0.02(-0.73%)
Dec 26, 2014 2.970 3.010 2.966 2.999 960,022 +0.03(+1.10%)
Dec 24, 2014 2.977 2.966 2.966 2.966 638,485 +0.00(+0.00%)
Dec 23, 2014 2.999 3.021 2.952 2.966 1,488,539 -0.00(-0.12%)
Dec 22, 2014 3.021 3.021 2.959 2.970 1,283,907 -0.05(-1.69%)
Dec 19, 2014 2.978 3.035 2.961 3.021 1,858,090 +0.06(+2.16%)
Dec 18, 2014 2.947 3.032 2.932 2.957 1,913,861 +0.05(+1.59%)
Dec 17, 2014 2.840 2.922 2.836 2.911 1,281,781 +0.07(+2.50%)
Dec 16, 2014 2.897 2.897 2.835 2.840 1,274,722 -0.06(-1.96%)
Dec 15, 2014 2.883 2.954 2.879 2.897 1,358,490 +0.01(+0.25%)
Dec 12, 2014 2.954 2.961 2.883 2.890 1,389,121 -0.06(-2.05%)
Dec 11, 2014 3.000 3.007 2.947 2.950 1,187,810 -0.04(-1.31%)
Dec 10, 2014 3.035 3.057 2.980 2.989 1,334,220 -0.06(-1.98%)
Dec 09, 2014 2.993 3.060 2.989 3.049 1,673,619 +0.03(+0.94%)
Dec 08, 2014 3.120 3.138 3.010 3.021 1,493,773 -0.11(-3.62%)
Dec 05, 2014 3.149 3.163 3.106 3.135 708,222 -0.00(-0.11%)
Dec 04, 2014 3.142 3.163 3.117 3.138 735,278 -0.00(-0.11%)
Dec 03, 2014 3.113 3.152 3.110 3.142 762,095 +0.02(+0.68%)
Dec 02, 2014 3.085 3.145 3.078 3.120 1,134,262 +0.04(+1.38%)
Dec 01, 2014 3.181 3.188 3.071 3.078 1,434,323 -0.11(-3.45%)
Nov 28, 2014 3.202 3.202 3.149 3.188 596,243 +0.00(+0.00%)
Nov 26, 2014 3.199 3.188 3.188 3.188 446,755 -0.00(-0.11%)
Nov 25, 2014 3.195 3.202 3.177 3.191 625,034 +0.01(+0.22%)
Nov 24, 2014 3.163 3.206 3.160 3.184 1,266,964 +0.01(+0.45%)
Nov 21, 2014 3.174 3.188 3.160 3.170 631,817 +0.01(+0.34%)
Nov 20, 2014 3.142 3.177 3.142 3.160 920,774 +0.01(+0.23%)
Nov 19, 2014 3.188 3.188 3.152 3.152 742,709 -0.03(-0.89%)
Nov 18, 2014 3.184 3.206 3.177 3.181 646,273 +0.00(+0.11%)
Nov 17, 2014 3.163 3.206 3.160 3.177 818,139 +0.00(+0.11%)
Nov 14, 2014 3.177 3.185 3.160 3.174 591,482 +0.00(+0.11%)
Nov 13, 2014 3.177 3.191 3.161 3.170 748,734 -0.01(-0.22%)
Nov 12, 2014 3.156 3.184 3.156 3.177 492,309 +0.01(+0.22%)
Nov 11, 2014 3.181 3.184 3.142 3.170 742,348 -0.01(-0.22%)
Nov 10, 2014 3.160 3.188 3.156 3.177 898,070 +0.02(+0.79%)
Nov 07, 2014 3.131 3.152 3.085 3.152 1,093,896 +0.03(+1.02%)
Nov 06, 2014 3.131 3.138 3.074 3.120 1,218,247 +0.03(+1.03%)
Nov 05, 2014 3.071 3.089 3.060 3.089 744,765 +0.02(+0.69%)
Nov 04, 2014 3.092 3.110 3.035 3.067 1,141,718 -0.04(-1.37%)
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.