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 29, 2016 3.512 3.547 3.488 3.488 928,581 -0.02(-0.68%)
Jan 28, 2016 3.504 3.555 3.480 3.512 735,679 +0.02(+0.57%)
Jan 27, 2016 3.480 3.512 3.472 3.492 646,378 +0.01(+0.23%)
Jan 26, 2016 3.492 3.524 3.444 3.484 1,027,185 -0.01(-0.34%)
Jan 25, 2016 3.488 3.535 3.460 3.496 893,678 +0.00(+0.11%)
Jan 22, 2016 3.508 3.539 3.424 3.492 2,237,178 +0.04(+1.16%)
Jan 21, 2016 3.424 3.516 3.412 3.452 1,146,969 +0.02(+0.46%)
Jan 20, 2016 3.392 3.480 3.244 3.436 2,389,681 -0.00(-0.06%)
Jan 19, 2016 3.476 3.520 3.432 3.438 1,183,274 -0.02(-0.63%)
Jan 15, 2016 3.444 3.460 3.460 3.460 1,364,017 -0.08(-2.25%)
Jan 14, 2016 3.571 3.583 3.428 3.539 1,878,650 -0.03(-0.89%)
Jan 13, 2016 3.575 3.627 3.563 3.571 1,174,568 +0.00(+0.00%)
Jan 12, 2016 3.647 3.655 3.516 3.571 1,461,059 -0.04(-1.00%)
Jan 11, 2016 3.611 3.631 3.532 3.607 821,347 +0.02(+0.67%)
Jan 08, 2016 3.687 3.700 3.579 3.583 1,145,363 -0.09(-2.50%)
Jan 07, 2016 3.703 3.707 3.619 3.675 1,719,238 -0.03(-0.86%)
Jan 06, 2016 3.711 3.731 3.691 3.707 701,019 -0.04(-1.17%)
Jan 05, 2016 3.743 3.769 3.715 3.751 680,690 -0.00(-0.11%)
Jan 04, 2016 3.699 3.761 3.687 3.755 770,102 +0.00(+0.11%)
Dec 31, 2015 3.751 3.751 3.751 3.751 513,730 -0.01(-0.21%)
Dec 30, 2015 3.795 3.815 3.751 3.759 530,054 -0.06(-1.67%)
Dec 29, 2015 3.827 3.866 3.791 3.823 831,231 +0.04(+1.16%)
Dec 28, 2015 3.823 3.851 3.763 3.779 1,025,438 -0.07(-1.76%)
Dec 24, 2015 3.823 3.847 3.847 3.847 483,157 +0.04(+1.15%)
Dec 23, 2015 3.711 3.803 3.707 3.803 848,943 +0.13(+3.47%)
Dec 22, 2015 3.783 3.783 3.663 3.675 3,136,841 -0.06(-1.71%)
Dec 21, 2015 3.762 3.762 3.696 3.739 779,359 +0.03(+0.74%)
Dec 18, 2015 3.735 3.817 3.692 3.712 1,207,933 -0.04(-0.94%)
Dec 17, 2015 3.774 3.817 3.721 3.747 1,023,993 -0.05(-1.44%)
Dec 16, 2015 3.700 3.805 3.644 3.801 660,685 +0.10(+2.74%)
Dec 15, 2015 3.528 3.723 3.528 3.700 1,396,965 +0.16(+4.64%)
Dec 14, 2015 3.665 3.684 3.532 3.536 1,630,650 -0.13(-3.62%)
Dec 11, 2015 3.755 3.755 3.606 3.669 1,571,218 -0.12(-3.29%)
Dec 10, 2015 3.774 3.817 3.766 3.794 579,508 +0.01(+0.21%)
Dec 09, 2015 3.809 3.868 3.766 3.786 1,094,547 -0.05(-1.32%)
Dec 08, 2015 3.790 3.848 3.774 3.837 726,640 +0.01(+0.31%)
Dec 07, 2015 3.922 3.926 3.805 3.825 1,110,783 -0.10(-2.58%)
Dec 04, 2015 3.950 3.954 3.915 3.926 1,231,072 -0.02(-0.40%)
Dec 03, 2015 3.969 3.976 3.919 3.942 1,062,282 -0.02(-0.49%)
Dec 02, 2015 3.958 3.961 3.919 3.961 1,289,343 +0.02(+0.49%)
Dec 01, 2015 3.903 3.981 3.903 3.942 1,490,527 +0.03(+0.80%)
Nov 30, 2015 3.833 3.911 3.829 3.911 1,283,399 +0.09(+2.24%)
Nov 27, 2015 3.825 3.837 3.817 3.825 220,356 +0.00(+0.10%)
Nov 25, 2015 3.770 3.821 3.821 3.821 726,118 +0.03(+0.82%)
Nov 24, 2015 3.751 3.805 3.731 3.790 665,402 +0.04(+1.04%)
Nov 23, 2015 3.731 3.766 3.712 3.751 932,905 +0.04(+1.05%)
Nov 20, 2015 3.735 3.755 3.700 3.712 907,393 -0.03(-0.83%)
Nov 19, 2015 3.708 3.760 3.704 3.743 795,970 +0.04(+1.11%)
Nov 18, 2015 3.677 3.716 3.663 3.702 582,462 +0.05(+1.34%)
Nov 17, 2015 3.669 3.686 3.630 3.653 748,836 -0.03(-0.85%)
Nov 16, 2015 3.630 3.696 3.610 3.684 500,862 +0.07(+1.83%)
Nov 13, 2015 3.630 3.634 3.579 3.618 719,346 -0.02(-0.43%)
Nov 12, 2015 3.680 3.680 3.618 3.634 601,407 -0.05(-1.27%)
Nov 11, 2015 3.727 3.731 3.673 3.680 651,348 -0.04(-1.15%)
Nov 10, 2015 3.727 3.735 3.696 3.723 502,684 +0.00(+0.10%)
Nov 09, 2015 3.759 3.759 3.706 3.720 716,963 -0.03(-0.83%)
Nov 06, 2015 3.727 3.762 3.712 3.751 1,005,589 +0.01(+0.31%)
Nov 05, 2015 3.704 3.747 3.673 3.739 1,295,503 +0.05(+1.38%)
Nov 04, 2015 3.696 3.723 3.665 3.688 625,135 -0.02(-0.63%)
Nov 03, 2015 3.696 3.712 3.677 3.712 1,413,132 +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.