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 (%)
Dec 31, 2007 3.175 3.247 3.133 3.224 546,559 +0.03(+0.92%)
Dec 28, 2007 3.179 3.221 3.146 3.194 482,781 +0.02(+0.66%)
Dec 27, 2007 3.097 3.186 3.061 3.173 462,020 +0.05(+1.48%)
Dec 26, 2007 3.238 3.238 3.086 3.127 210,269 -0.12(-3.77%)
Dec 24, 2007 3.251 3.253 3.061 3.249 142,079 -0.00(-0.06%)
Dec 21, 2007 3.253 3.264 3.124 3.251 1,623,264 +0.13(+4.26%)
Dec 20, 2007 3.133 3.133 3.010 3.118 374,399 +0.01(+0.48%)
Dec 19, 2007 3.029 3.129 3.006 3.103 209,781 +0.07(+2.22%)
Dec 18, 2007 3.082 3.164 3.029 3.036 287,400 -0.03(-0.90%)
Dec 17, 2007 3.131 3.131 3.051 3.063 397,484 -0.08(-2.62%)
Dec 14, 2007 2.958 3.217 2.954 3.146 540,407 +0.17(+5.60%)
Dec 13, 2007 2.996 3.015 2.954 2.979 226,751 -0.03(-1.12%)
Dec 12, 2007 3.080 3.118 2.945 3.013 297,013 -0.07(-2.19%)
Dec 11, 2007 3.171 3.211 3.061 3.080 564,823 -0.10(-3.12%)
Dec 10, 2007 3.127 3.207 3.063 3.179 772,727 +0.09(+3.01%)
Dec 07, 2007 3.044 3.156 3.044 3.086 245,844 +0.05(+1.74%)
Dec 06, 2007 2.901 3.080 2.901 3.034 473,875 +0.12(+4.13%)
Dec 05, 2007 2.918 2.954 2.897 2.913 313,158 +0.07(+2.30%)
Dec 04, 2007 2.945 3.002 2.848 2.848 356,766 -0.10(-3.43%)
Dec 03, 2007 3.008 3.048 2.930 2.949 344,546 -0.06(-2.10%)
Nov 30, 2007 3.070 3.164 3.013 3.013 779,392 -0.05(-1.52%)
Nov 29, 2007 3.048 3.063 3.000 3.059 211,255 +0.00(+0.14%)
Nov 28, 2007 2.968 3.065 2.956 3.055 293,117 +0.11(+3.58%)
Nov 27, 2007 2.954 2.989 2.935 2.949 283,750 -0.00(-0.07%)
Nov 26, 2007 3.025 3.086 2.943 2.951 457,740 -0.08(-2.64%)
Nov 23, 2007 2.928 3.032 2.901 3.032 137,599 +0.12(+4.21%)
Nov 21, 2007 2.939 2.949 2.852 2.909 246,394 -0.04(-1.36%)
Nov 20, 2007 2.922 2.949 2.903 2.949 361,990 +0.01(+0.22%)
Nov 19, 2007 2.913 2.962 2.913 2.943 392,260 +0.02(+0.72%)
Nov 16, 2007 2.924 2.951 2.821 2.922 470,068 -0.00(-0.07%)
Nov 15, 2007 2.949 3.002 2.911 2.924 345,471 -0.05(-1.70%)
Nov 14, 2007 3.040 3.048 2.943 2.975 293,064 -0.05(-1.74%)
Nov 13, 2007 2.924 3.067 2.916 3.027 576,251 +0.03(+1.13%)
Nov 12, 2007 2.840 2.994 2.819 2.994 274,938 +0.16(+5.50%)
Nov 09, 2007 3.042 3.042 2.795 2.837 340,617 -0.24(-7.69%)
Nov 08, 2007 2.804 3.076 2.776 3.074 409,685 +0.29(+10.38%)
Nov 07, 2007 2.747 2.825 2.747 2.785 734,167 -0.00(-0.08%)
Nov 06, 2007 2.812 2.825 2.755 2.787 282,413 +0.00(+0.00%)
Nov 05, 2007 2.785 2.848 2.751 2.787 305,730 +0.01(+0.30%)
Nov 02, 2007 2.903 2.903 2.768 2.778 685,339 -0.12(-4.01%)
Nov 01, 2007 2.994 3.006 2.859 2.894 643,347 -0.12(-4.06%)
Oct 31, 2007 3.093 3.118 2.975 3.017 367,469 -0.08(-2.46%)
Oct 30, 2007 3.127 3.160 3.063 3.093 206,079 -0.04(-1.35%)
Oct 29, 2007 3.152 3.171 3.116 3.135 166,533 -0.02(-0.67%)
Oct 26, 2007 3.215 3.226 3.108 3.156 213,009 +0.01(+0.20%)
Oct 25, 2007 3.215 3.268 3.093 3.150 368,422 -0.04(-1.32%)
Oct 24, 2007 3.133 3.209 3.114 3.192 192,082 +0.04(+1.34%)
Oct 23, 2007 3.173 3.173 3.114 3.150 104,182 +0.00(+0.07%)
Oct 22, 2007 3.150 3.156 3.061 3.148 225,153 +0.05(+1.50%)
Oct 19, 2007 3.278 3.278 3.061 3.101 509,231 -0.16(-4.79%)
Oct 18, 2007 3.264 3.270 3.183 3.257 126,323 -0.00(-0.13%)
Oct 17, 2007 3.270 3.291 3.177 3.262 144,439 -0.01(-0.26%)
Oct 16, 2007 3.226 3.281 3.164 3.270 158,669 +0.05(+1.44%)
Oct 15, 2007 3.207 3.224 3.148 3.224 230,789 +0.03(+0.92%)
Oct 12, 2007 3.270 3.272 3.146 3.194 497,016 -0.07(-2.26%)
Oct 11, 2007 3.270 3.270 3.224 3.268 275,526 +0.02(+0.58%)
Oct 10, 2007 3.268 3.308 3.200 3.249 337,503 -0.02(-0.58%)
Oct 09, 2007 3.276 3.310 3.236 3.268 304,772 -0.01(-0.45%)
Oct 08, 2007 3.230 3.287 3.196 3.283 251,404 +0.05(+1.63%)
Oct 05, 2007 3.259 3.270 3.230 3.230 519,109 -0.01(-0.20%)
Oct 04, 2007 3.160 3.238 3.108 3.236 377,239 +0.08(+2.68%)
Oct 03, 2007 3.152 3.209 3.095 3.152 714,657 -0.02(-0.60%)
Oct 02, 2007 3.084 3.190 3.057 3.171 490,991 +0.10(+3.23%)
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.