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 (%)
Aug 31, 2015 3.567 3.636 3.544 3.590 870,420 +0.02(+0.64%)
Aug 28, 2015 3.571 3.571 3.499 3.567 1,072,343 +0.01(+0.21%)
Aug 27, 2015 3.495 3.617 3.480 3.559 1,658,511 +0.10(+2.86%)
Aug 26, 2015 3.445 3.472 3.426 3.461 955,984 +0.03(+1.00%)
Aug 25, 2015 3.396 3.464 3.384 3.426 1,034,817 +0.07(+2.16%)
Aug 24, 2015 3.312 3.617 2.238 3.354 2,759,090 -0.11(-3.19%)
Aug 21, 2015 3.540 3.529 3.430 3.464 1,129,331 -0.06(-1.83%)
Aug 20, 2015 3.556 3.556 3.525 3.529 318,210 -0.02(-0.64%)
Aug 19, 2015 3.590 3.613 3.525 3.552 766,961 -0.06(-1.69%)
Aug 18, 2015 3.601 3.632 3.586 3.613 530,357 +0.00(+0.00%)
Aug 17, 2015 3.601 3.632 3.582 3.613 544,773 -0.01(-0.21%)
Aug 14, 2015 3.582 3.639 3.579 3.620 801,256 +0.02(+0.42%)
Aug 13, 2015 3.617 3.617 3.594 3.605 349,028 -0.01(-0.21%)
Aug 12, 2015 3.579 3.651 3.579 3.613 814,046 +0.00(+0.11%)
Aug 11, 2015 3.598 3.613 3.582 3.609 553,194 +0.00(+0.00%)
Aug 10, 2015 3.571 3.613 3.548 3.609 548,109 +0.03(+0.96%)
Aug 07, 2015 3.571 3.601 3.556 3.575 591,970 -0.02(-0.42%)
Aug 06, 2015 3.598 3.605 3.556 3.590 659,384 +0.00(+0.11%)
Aug 05, 2015 3.540 3.590 3.495 3.586 940,791 +0.06(+1.73%)
Aug 04, 2015 3.502 3.561 3.495 3.525 822,008 +0.01(+0.33%)
Aug 03, 2015 3.575 3.598 3.506 3.514 1,057,110 -0.08(-2.33%)
Jul 31, 2015 3.559 3.613 3.540 3.598 1,317,009 +0.03(+0.75%)
Jul 30, 2015 3.449 3.575 3.449 3.571 1,543,314 +0.14(+4.22%)
Jul 29, 2015 3.354 3.438 3.354 3.426 717,909 +0.06(+1.93%)
Jul 28, 2015 3.339 3.381 3.335 3.362 387,118 +0.02(+0.46%)
Jul 27, 2015 3.323 3.384 3.293 3.346 996,471 +0.03(+0.92%)
Jul 24, 2015 3.419 3.426 3.297 3.316 1,678,230 -0.10(-2.79%)
Jul 23, 2015 3.453 3.464 3.396 3.411 1,037,393 -0.03(-0.99%)
Jul 22, 2015 3.468 3.476 3.426 3.445 677,343 -0.04(-1.09%)
Jul 21, 2015 3.483 3.499 3.461 3.483 488,544 -0.02(-0.44%)
Jul 20, 2015 3.518 3.522 3.468 3.499 739,858 -0.03(-0.76%)
Jul 17, 2015 3.540 3.552 3.521 3.525 693,527 -0.02(-0.54%)
Jul 16, 2015 3.521 3.556 3.521 3.544 459,836 +0.03(+0.76%)
Jul 15, 2015 3.537 3.540 3.495 3.518 368,828 -0.02(-0.65%)
Jul 14, 2015 3.510 3.540 3.495 3.540 530,010 +0.03(+0.87%)
Jul 13, 2015 3.487 3.510 3.476 3.510 700,259 +0.03(+0.88%)
Jul 10, 2015 3.491 3.521 3.457 3.480 552,317 +0.00(+0.11%)
Jul 09, 2015 3.518 3.519 3.464 3.476 446,660 -0.01(-0.22%)
Jul 08, 2015 3.438 3.487 3.434 3.483 731,166 +0.01(+0.33%)
Jul 07, 2015 3.521 3.540 3.430 3.472 1,685,362 -0.05(-1.51%)
Jul 06, 2015 3.533 3.548 3.522 3.525 732,309 -0.02(-0.43%)
Jul 02, 2015 3.518 3.540 3.540 3.540 1,223,553 +0.06(+1.86%)
Jul 01, 2015 3.540 3.540 3.468 3.476 782,893 -0.00(-0.11%)
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%)
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.