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, 2018 3.256 3.256 3.256 0 -0.01(-0.16%)
Aug 30, 2018 3.235 3.271 3.235 3.261 489,023 +0.02(+0.64%)
Aug 29, 2018 3.230 3.261 3.224 3.240 394,142 +0.01(+0.16%)
Aug 28, 2018 3.281 3.281 3.224 3.235 377,224 -0.04(-1.27%)
Aug 27, 2018 3.193 3.287 3.193 3.276 986,179 +0.09(+2.77%)
Aug 24, 2018 3.188 3.204 3.178 3.188 351,680 +0.00(+0.00%)
Aug 23, 2018 3.209 3.219 3.188 3.188 338,620 -0.02(-0.49%)
Aug 22, 2018 3.204 3.214 3.193 3.204 248,347 -0.01(-0.16%)
Aug 21, 2018 3.204 3.224 3.193 3.209 486,259 +0.01(+0.16%)
Aug 20, 2018 3.178 3.209 3.178 3.204 294,576 +0.03(+0.98%)
Aug 17, 2018 3.193 3.193 3.152 3.172 419,860 -0.02(-0.49%)
Aug 16, 2018 3.178 3.196 3.172 3.188 317,920 +0.03(+0.82%)
Aug 15, 2018 3.188 3.188 3.152 3.162 371,637 -0.02(-0.49%)
Aug 14, 2018 3.162 3.188 3.136 3.178 642,245 +0.02(+0.49%)
Aug 13, 2018 3.136 3.167 3.136 3.162 274,850 +0.02(+0.66%)
Aug 10, 2018 3.152 3.172 3.136 3.141 346,095 -0.02(-0.66%)
Aug 09, 2018 3.141 3.167 3.136 3.162 436,846 +0.02(+0.66%)
Aug 08, 2018 3.157 3.178 3.141 3.141 461,896 -0.02(-0.66%)
Aug 07, 2018 3.167 3.178 3.157 3.162 375,356 +0.00(+0.00%)
Aug 06, 2018 3.136 3.183 3.126 3.162 562,851 +0.02(+0.66%)
Aug 03, 2018 3.141 3.146 3.115 3.141 424,289 -0.01(-0.16%)
Aug 02, 2018 3.157 3.162 3.115 3.146 1,074,959 +0.01(+0.17%)
Aug 01, 2018 3.121 3.141 3.115 3.141 483,255 +0.01(+0.33%)
Jul 31, 2018 3.110 3.131 3.100 3.131 540,837 +0.02(+0.67%)
Jul 30, 2018 3.110 3.131 3.089 3.110 505,384 -0.01(-0.17%)
Jul 27, 2018 3.095 3.162 3.095 3.115 1,650,743 +0.02(+0.50%)
Jul 26, 2018 3.095 3.095 3.084 3.100 789,654 +0.01(+0.34%)
Jul 25, 2018 3.084 3.095 3.069 3.089 374,960 -0.01(-0.17%)
Jul 24, 2018 3.100 3.105 3.079 3.095 606,208 +0.00(+0.00%)
Jul 23, 2018 3.115 3.136 3.095 3.095 353,755 -0.01(-0.33%)
Jul 20, 2018 3.105 3.121 3.082 3.105 578,151 +0.01(+0.34%)
Jul 19, 2018 3.100 3.121 3.089 3.095 279,318 -0.01(-0.33%)
Jul 18, 2018 3.095 3.110 3.079 3.105 274,334 +0.02(+0.50%)
Jul 17, 2018 3.074 3.110 3.074 3.089 475,164 +0.02(+0.51%)
Jul 16, 2018 3.079 3.089 3.069 3.074 245,005 +0.01(+0.17%)
Jul 13, 2018 3.110 3.110 3.069 3.069 451,282 -0.03(-1.01%)
Jul 12, 2018 3.131 3.146 3.095 3.100 532,453 -0.02(-0.50%)
Jul 11, 2018 3.126 3.141 3.115 3.115 159,901 -0.02(-0.66%)
Jul 10, 2018 3.121 3.152 3.105 3.136 783,649 +0.02(+0.50%)
Jul 09, 2018 3.131 3.152 3.110 3.121 580,460 +0.01(+0.33%)
Jul 06, 2018 3.131 3.141 3.090 3.110 385,061 -0.01(-0.33%)
Jul 05, 2018 3.152 3.152 3.121 3.121 312,917 -0.02(-0.66%)
Jul 03, 2018 3.141 3.141 3.141 0 +0.04(+1.17%)
Jul 02, 2018 3.027 3.110 3.027 3.105 774,470 +0.08(+2.57%)
Jun 29, 2018 3.058 3.058 3.027 3.027 788,710 -0.04(-1.19%)
Jun 28, 2018 3.115 3.115 3.058 3.063 596,807 -0.03(-1.01%)
Jun 27, 2018 3.131 3.154 3.095 3.095 475,553 -0.04(-1.16%)
Jun 26, 2018 3.167 3.203 3.131 3.131 479,928 -0.03(-0.99%)
Jun 25, 2018 3.224 3.230 3.152 3.162 1,012,346 -0.07(-2.09%)
Jun 22, 2018 3.245 3.271 3.227 3.230 465,064 -0.01(-0.32%)
Jun 21, 2018 3.261 3.276 3.240 3.240 669,098 -0.02(-0.64%)
Jun 20, 2018 3.287 3.292 3.256 3.261 407,589 -0.02(-0.48%)
Jun 19, 2018 3.297 3.307 3.276 3.276 391,450 -0.03(-0.79%)
Jun 18, 2018 3.287 3.313 3.271 3.302 530,412 +0.02(+0.47%)
Jun 15, 2018 3.292 3.370 3.287 1,097,928 +0.01(+0.32%)
Jun 14, 2018 3.256 3.291 3.246 3.276 983,243 +0.02(+0.46%)
Jun 13, 2018 3.256 3.276 3.251 3.261 552,644 +0.00(+0.00%)
Jun 12, 2018 3.261 3.291 3.251 3.261 448,007 -0.01(-0.15%)
Jun 11, 2018 3.246 3.286 3.239 3.266 572,974 +0.02(+0.62%)
Jun 08, 2018 3.241 3.296 3.241 3.246 802,707 +0.00(+0.00%)
Jun 07, 2018 3.241 3.276 3.241 3.246 587,955 -0.02(-0.54%)
Jun 06, 2018 3.226 3.276 3.226 3.264 828,233 +0.03(+1.02%)
Jun 05, 2018 3.185 3.231 3.175 3.231 839,494 +0.03(+0.95%)
Jun 04, 2018 3.130 3.201 3.130 3.201 685,083 +0.08(+2.59%)
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.