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 (%)
Apr 30, 2008 2.588 2.656 2.588 2.603 121,326 +0.03(+1.07%)
Apr 29, 2008 2.586 2.614 2.519 2.576 162,165 -0.03(-1.06%)
Apr 28, 2008 2.601 2.622 2.599 2.603 109,976 +0.00(+0.16%)
Apr 25, 2008 2.527 2.599 2.521 2.599 118,682 +0.09(+3.54%)
Apr 24, 2008 2.485 2.525 2.476 2.510 176,125 +0.03(+1.19%)
Apr 23, 2008 2.392 2.514 2.370 2.480 274,908 +0.10(+4.27%)
Apr 22, 2008 2.688 2.688 2.368 2.379 493,718 -0.29(-11.00%)
Apr 21, 2008 2.542 2.760 2.542 2.673 435,849 +0.11(+4.46%)
Apr 18, 2008 2.601 2.614 2.540 2.559 376,884 +0.03(+1.26%)
Apr 17, 2008 2.609 2.609 2.491 2.527 147,524 -0.05(-1.81%)
Apr 16, 2008 2.459 2.574 2.445 2.574 353,967 +0.14(+5.83%)
Apr 15, 2008 2.366 2.432 2.366 2.432 270,964 +0.10(+4.26%)
Apr 14, 2008 2.358 2.442 2.320 2.332 550,423 -0.01(-0.27%)
Apr 11, 2008 2.345 2.576 2.326 2.339 372,339 -0.16(-6.43%)
Apr 10, 2008 2.478 2.532 2.449 2.499 160,368 +0.01(+0.60%)
Apr 09, 2008 2.521 2.554 2.417 2.485 209,100 -0.01(-0.34%)
Apr 08, 2008 2.559 2.574 2.464 2.493 164,184 -0.10(-3.91%)
Apr 07, 2008 2.690 2.736 2.571 2.595 139,485 -0.08(-2.85%)
Apr 04, 2008 2.669 2.679 2.624 2.671 239,129 +0.01(+0.40%)
Apr 03, 2008 2.702 2.738 2.650 2.660 179,005 -0.08(-2.86%)
Apr 02, 2008 2.728 2.749 2.628 2.738 177,321 +0.08(+3.19%)
Apr 01, 2008 2.593 2.777 2.400 2.654 440,928 +0.13(+5.11%)
Mar 31, 2008 2.538 2.578 2.409 2.525 292,514 +0.04(+1.44%)
Mar 28, 2008 2.466 2.605 2.387 2.489 728,761 +0.06(+2.62%)
Mar 27, 2008 2.476 2.535 2.373 2.425 745,412 -0.03(-1.04%)
Mar 26, 2008 2.523 2.599 2.400 2.451 480,529 -0.08(-3.09%)
Mar 25, 2008 2.483 2.531 2.351 2.529 608,679 +0.08(+3.46%)
Mar 24, 2008 2.400 2.508 2.377 2.445 771,946 +0.05(+2.12%)
Mar 21, 2008 2.318 2.419 2.242 2.394 950,186 +0.00(+0.00%)
Mar 20, 2008 2.318 2.419 2.242 2.394 950,186 +0.12(+5.11%)
Mar 19, 2008 2.614 2.631 2.277 2.277 611,767 -0.31(-12.01%)
Mar 18, 2008 2.381 2.588 2.305 2.588 738,442 +0.29(+12.60%)
Mar 17, 2008 2.252 2.356 2.252 2.299 341,819 +0.05(+2.07%)
Mar 14, 2008 2.322 2.364 2.246 2.252 732,587 -0.06(-2.47%)
Mar 13, 2008 2.351 2.383 2.220 2.309 695,493 -0.11(-4.55%)
Mar 12, 2008 2.506 2.506 2.381 2.419 513,504 -0.10(-3.78%)
Mar 11, 2008 2.576 2.656 2.379 2.514 685,922 +0.17(+7.12%)
Mar 10, 2008 2.531 2.656 2.347 2.347 390,588 -0.19(-7.50%)
Mar 07, 2008 2.540 2.586 2.472 2.538 284,002 -0.01(-0.50%)
Mar 06, 2008 2.569 2.654 2.540 2.550 362,929 -0.04(-1.39%)
Mar 05, 2008 2.593 2.614 2.563 2.586 271,083 +0.01(+0.41%)
Mar 04, 2008 2.595 2.656 2.540 2.576 273,296 -0.02(-0.73%)
Mar 03, 2008 2.664 2.664 2.554 2.595 627,155 -0.06(-2.31%)
Feb 29, 2008 2.774 2.781 2.656 2.656 764,895 -0.14(-5.14%)
Feb 28, 2008 2.844 2.920 2.753 2.800 357,802 -0.07(-2.36%)
Feb 27, 2008 2.855 2.867 2.770 2.867 194,355 -0.01(-0.37%)
Feb 26, 2008 2.819 2.937 2.819 2.878 263,932 +0.05(+1.72%)
Feb 25, 2008 2.755 2.829 2.698 2.829 230,797 +0.06(+2.29%)
Feb 22, 2008 2.749 2.796 2.648 2.766 301,632 +0.01(+0.54%)
Feb 21, 2008 2.851 2.912 2.749 2.751 165,911 -0.08(-2.84%)
Feb 20, 2008 2.749 3.028 2.749 2.831 143,699 +0.07(+2.61%)
Feb 19, 2008 2.876 2.899 2.753 2.760 251,930 -0.09(-3.12%)
Feb 18, 2008 2.800 2.865 2.800 2.848 133,891 +0.00(+0.00%)
Feb 15, 2008 2.800 2.865 2.800 2.848 133,891 +0.04(+1.43%)
Feb 14, 2008 3.034 3.034 2.808 2.808 713,865 -0.23(-7.52%)
Feb 13, 2008 2.948 3.168 2.910 3.037 237,105 +0.12(+3.98%)
Feb 12, 2008 3.022 3.051 2.908 2.920 645,678 -0.08(-2.68%)
Feb 11, 2008 2.920 3.117 2.855 3.001 429,768 +0.09(+3.20%)
Feb 08, 2008 2.950 2.999 2.889 2.908 590,822 -0.05(-1.79%)
Feb 07, 2008 2.874 2.980 2.798 2.960 180,570 +0.09(+3.02%)
Feb 06, 2008 3.079 3.117 2.872 2.874 141,693 -0.18(-5.95%)
Feb 05, 2008 3.041 3.130 3.020 3.056 270,227 -0.06(-1.97%)
Feb 04, 2008 3.085 3.130 2.834 3.117 222,152 -0.01(-0.27%)
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.