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 (%)
Sep 28, 2007 3.309 3.309 3.066 3.066 3,197,669 -0.25(-7.53%)
Sep 27, 2007 3.157 3.331 3.123 3.316 1,870,173 +0.16(+5.16%)
Sep 26, 2007 3.064 3.170 3.045 3.153 353,750 +0.10(+3.25%)
Sep 25, 2007 3.070 3.094 3.047 3.054 339,757 -0.02(-0.62%)
Sep 24, 2007 3.170 3.170 3.068 3.073 134,449 -0.10(-3.13%)
Sep 21, 2007 3.024 3.172 3.003 3.172 258,338 +0.16(+5.34%)
Sep 20, 2007 3.066 3.066 2.973 3.011 413,765 -0.05(-1.79%)
Sep 19, 2007 3.108 3.144 3.009 3.066 501,823 -0.03(-0.96%)
Sep 18, 2007 3.104 3.104 3.026 3.096 520,985 +0.02(+0.55%)
Sep 17, 2007 3.007 3.138 2.999 3.079 287,331 +0.06(+1.96%)
Sep 14, 2007 3.030 3.030 3.011 3.020 164,492 -0.03(-0.83%)
Sep 13, 2007 3.024 3.066 3.024 3.045 279,254 +0.02(+0.77%)
Sep 12, 2007 3.022 3.024 2.948 3.022 352,846 -0.04(-1.18%)
Sep 11, 2007 3.085 3.085 3.007 3.058 390,844 +0.01(+0.35%)
Sep 10, 2007 3.123 3.123 3.003 3.047 592,019 +0.00(+0.07%)
Sep 07, 2007 3.087 3.132 3.015 3.045 500,934 -0.02(-0.55%)
Sep 06, 2007 3.026 3.094 2.990 3.062 361,269 +0.03(+0.84%)
Sep 05, 2007 3.009 3.098 2.988 3.037 183,578 -0.01(-0.42%)
Sep 04, 2007 3.079 3.098 3.013 3.049 237,143 -0.02(-0.55%)
Aug 31, 2007 3.087 3.098 2.920 3.066 201,113 -0.02(-0.62%)
Aug 30, 2007 3.020 3.085 3.020 3.085 181,280 +0.04(+1.32%)
Aug 29, 2007 2.922 3.049 2.899 3.045 146,110 +0.09(+2.93%)
Aug 28, 2007 2.969 2.990 2.939 2.958 591,844 -0.05(-1.69%)
Aug 27, 2007 3.011 3.064 2.920 3.009 980,054 +0.02(+0.78%)
Aug 24, 2007 2.990 3.066 2.908 2.986 1,049,730 -0.04(-1.19%)
Aug 23, 2007 2.992 3.066 2.910 3.022 1,040,641 +0.05(+1.71%)
Aug 22, 2007 2.958 3.034 2.918 2.971 949,741 +0.06(+2.11%)
Aug 21, 2007 2.960 3.026 2.812 2.910 746,646 -0.05(-1.71%)
Aug 20, 2007 2.774 2.960 2.738 2.960 941,825 +0.22(+8.02%)
Aug 17, 2007 2.749 2.834 2.643 2.741 1,032,834 +0.06(+2.37%)
Aug 16, 2007 2.603 2.749 2.538 2.677 1,066,570 -0.02(-0.71%)
Aug 15, 2007 2.698 2.749 2.664 2.696 931,695 -0.05(-1.92%)
Aug 14, 2007 2.732 2.749 2.724 2.749 397,644 +0.02(+0.62%)
Aug 13, 2007 2.696 2.749 2.696 2.732 373,280 +0.05(+1.73%)
Aug 10, 2007 2.595 2.726 2.595 2.686 507,436 -0.04(-1.40%)
Aug 09, 2007 2.643 2.770 2.643 2.724 782,359 +0.02(+0.63%)
Aug 08, 2007 2.664 2.747 2.664 2.707 424,050 +0.04(+1.51%)
Aug 07, 2007 2.681 2.688 2.622 2.667 393,605 -0.08(-3.07%)
Aug 06, 2007 2.692 2.774 2.616 2.751 2,341,476 +0.05(+1.72%)
Aug 03, 2007 2.698 2.728 2.675 2.705 597,206 -0.03(-1.24%)
Aug 02, 2007 2.728 2.787 2.692 2.738 764,106 -0.01(-0.31%)
Aug 01, 2007 2.728 2.774 2.681 2.747 1,138,332 -0.04(-1.29%)
Jul 31, 2007 2.722 2.829 2.671 2.783 936,013 -0.02(-0.75%)
Jul 30, 2007 2.785 2.956 2.762 2.804 686,026 +0.03(+1.14%)
Jul 27, 2007 2.785 2.855 2.643 2.772 890,128 -0.08(-2.67%)
Jul 26, 2007 3.034 3.034 2.633 2.848 1,679,884 -0.26(-8.37%)
Jul 25, 2007 3.056 3.111 3.026 3.108 355,235 +0.00(+0.00%)
Jul 24, 2007 3.068 3.113 3.045 3.108 571,764 +0.00(+0.00%)
Jul 23, 2007 3.106 3.113 3.087 3.108 234,509 +0.01(+0.34%)
Jul 20, 2007 3.121 3.130 3.089 3.098 680,223 -0.02(-0.68%)
Jul 19, 2007 3.130 3.144 3.087 3.119 672,520 -0.02(-0.61%)
Jul 18, 2007 3.170 3.183 3.073 3.138 969,503 -0.03(-1.07%)
Jul 17, 2007 3.153 3.172 3.151 3.172 379,858 +0.00(+0.07%)
Jul 16, 2007 3.161 3.204 3.151 3.170 530,325 +0.01(+0.20%)
Jul 13, 2007 3.151 3.193 3.151 3.163 381,296 -0.01(-0.33%)
Jul 12, 2007 3.172 3.193 3.151 3.174 600,365 +0.00(+0.07%)
Jul 11, 2007 3.170 3.172 3.142 3.172 1,190,857 +0.00(+0.00%)
Jul 10, 2007 3.161 3.191 3.138 3.172 646,794 +0.00(+0.07%)
Jul 09, 2007 3.161 3.172 3.130 3.170 294,751 +0.00(+0.00%)
Jul 06, 2007 3.225 3.225 3.119 3.170 335,789 -0.03(-0.99%)
Jul 05, 2007 3.381 3.381 3.119 3.202 783,977 +0.05(+1.61%)
Jul 03, 2007 3.108 3.161 3.108 3.151 431,655 +0.02(+0.68%)
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.