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 )

N/A 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 (%)
Jun 30, 2009 1.169 1.344 1.169 1.314 656,320 +0.16(+14.31%)
Jun 29, 2009 1.228 1.297 1.143 1.150 1,128,323 -0.10(-7.78%)
Jun 26, 2009 1.232 1.247 1.129 1.247 1,472,539 -0.02(-1.34%)
Jun 25, 2009 1.152 1.272 1.129 1.264 316,604 +0.09(+7.35%)
Jun 24, 2009 1.175 1.230 1.169 1.177 178,919 +0.01(+1.09%)
Jun 23, 2009 1.276 1.276 1.139 1.165 736,788 -0.09(-7.54%)
Jun 22, 2009 1.351 1.390 1.253 1.259 410,088 -0.15(-10.76%)
Jun 19, 2009 1.416 1.422 1.350 1.411 538,743 +0.01(+1.06%)
Jun 18, 2009 1.405 1.409 1.354 1.397 329,682 -0.01(-0.75%)
Jun 17, 2009 1.365 1.409 1.316 1.407 383,643 +0.04(+2.62%)
Jun 16, 2009 1.424 1.424 1.357 1.371 371,176 -0.07(-4.55%)
Jun 15, 2009 1.378 1.449 1.361 1.437 299,762 -0.01(-1.02%)
Jun 12, 2009 1.373 1.451 1.363 1.451 312,499 +0.07(+5.04%)
Jun 11, 2009 1.371 1.399 1.283 1.382 523,750 +0.01(+0.61%)
Jun 10, 2009 1.327 1.392 1.278 1.373 532,329 +0.07(+5.00%)
Jun 09, 2009 1.323 1.348 1.304 1.308 434,271 -0.01(-0.48%)
Jun 08, 2009 1.366 1.399 1.308 1.314 304,294 -0.07(-5.32%)
Jun 05, 2009 1.435 1.435 1.350 1.388 452,772 -0.03(-1.79%)
Jun 04, 2009 1.329 1.435 1.329 1.413 449,966 +0.09(+6.52%)
Jun 03, 2009 1.384 1.418 1.302 1.327 264,539 -0.07(-4.98%)
Jun 02, 2009 1.401 1.426 1.373 1.397 337,669 -0.02(-1.34%)
Jun 01, 2009 1.405 1.470 1.340 1.416 401,560 +0.04(+3.07%)
May 29, 2009 1.392 1.393 1.331 1.373 707,248 -0.01(-0.46%)
May 28, 2009 1.392 1.445 1.342 1.380 376,480 +0.00(+0.31%)
May 27, 2009 1.456 1.530 1.371 1.375 420,155 -0.10(-6.86%)
May 26, 2009 1.399 1.487 1.392 1.477 371,688 +0.07(+4.63%)
May 22, 2009 1.435 1.477 1.329 1.411 452,412 -0.01(-1.04%)
May 21, 2009 1.380 1.475 1.371 1.426 333,445 +0.04(+3.05%)
May 20, 2009 1.466 1.504 1.378 1.384 410,955 -0.07(-4.51%)
May 19, 2009 1.418 1.511 1.418 1.449 314,940 +0.01(+0.44%)
May 18, 2009 1.344 1.473 1.312 1.443 560,263 +0.15(+11.58%)
May 15, 2009 1.439 1.439 1.278 1.293 335,389 -0.15(-10.25%)
May 14, 2009 1.323 1.466 1.323 1.441 428,043 +0.12(+9.11%)
May 13, 2009 1.369 1.405 1.283 1.321 390,473 -0.07(-5.30%)
May 12, 2009 1.456 1.466 1.363 1.394 408,495 -0.04(-3.08%)
May 11, 2009 1.430 1.477 1.371 1.439 498,362 +0.00(+0.15%)
May 08, 2009 1.432 1.475 1.397 1.437 405,409 +0.07(+5.42%)
May 07, 2009 1.477 1.477 1.319 1.363 751,004 -0.05(-3.44%)
May 06, 2009 1.456 1.456 1.382 1.411 289,258 +0.00(+0.00%)
May 05, 2009 1.443 1.468 1.312 1.411 782,217 -0.05(-3.32%)
May 04, 2009 1.335 1.460 1.221 1.460 563,439 +0.19(+15.14%)
May 01, 2009 1.232 1.302 1.228 1.268 393,298 +0.04(+3.09%)
Apr 30, 2009 1.359 1.371 1.230 1.230 568,245 -0.11(-8.19%)
Apr 29, 2009 1.350 1.357 1.272 1.340 374,433 +0.02(+1.76%)
Apr 28, 2009 1.270 1.323 1.247 1.316 274,682 +0.02(+1.79%)
Apr 27, 2009 1.287 1.348 1.240 1.293 448,861 -0.03(-2.39%)
Apr 24, 2009 1.283 1.329 1.283 1.325 520,749 +0.05(+4.32%)
Apr 23, 2009 1.257 1.297 1.211 1.270 260,386 +0.02(+1.69%)
Apr 22, 2009 1.302 1.357 1.234 1.249 562,974 -0.12(-8.78%)
Apr 21, 2009 1.240 1.371 1.192 1.369 949,001 +0.13(+10.19%)
Apr 20, 2009 1.327 1.327 1.171 1.243 641,484 -0.12(-8.96%)
Apr 17, 2009 1.359 1.371 1.331 1.365 495,001 +0.01(+0.78%)
Apr 16, 2009 1.333 1.371 1.306 1.354 527,679 +0.04(+2.72%)
Apr 15, 2009 1.112 1.329 1.059 1.319 667,213 +0.19(+16.82%)
Apr 14, 2009 1.240 1.240 1.065 1.129 749,330 -0.14(-10.68%)
Apr 13, 2009 1.403 1.403 1.175 1.264 808,377 -0.12(-8.69%)
Apr 09, 2009 1.310 1.397 1.287 1.384 725,805 +0.11(+8.43%)
Apr 08, 2009 1.160 1.338 1.160 1.276 868,742 +0.13(+11.21%)
Apr 07, 2009 1.008 1.160 0.9704 1.148 670,977 +0.10(+9.46%)
Apr 06, 2009 0.9388 1.099 0.9388 1.049 971,882 +0.11(+11.44%)
Apr 03, 2009 0.9451 1.008 0.9409 0.9409 764,148 -0.00(-0.45%)
Apr 02, 2009 0.9494 0.9873 0.9093 0.9451 1,473,572 +0.05(+5.66%)
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.