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 (%)
Feb 29, 2008 2.768 2.774 2.650 2.650 766,693 -0.14(-5.14%)
Feb 28, 2008 2.837 2.913 2.747 2.793 358,643 -0.07(-2.36%)
Feb 27, 2008 2.848 2.861 2.764 2.861 194,812 -0.01(-0.37%)
Feb 26, 2008 2.812 2.930 2.812 2.871 264,553 +0.05(+1.72%)
Feb 25, 2008 2.749 2.823 2.692 2.823 231,339 +0.06(+2.29%)
Feb 22, 2008 2.743 2.789 2.641 2.759 302,341 +0.01(+0.54%)
Feb 21, 2008 2.844 2.905 2.743 2.745 166,300 -0.08(-2.84%)
Feb 20, 2008 2.743 3.021 2.743 2.825 144,036 +0.07(+2.61%)
Feb 19, 2008 2.869 2.892 2.747 2.753 252,523 -0.09(-3.12%)
Feb 18, 2008 2.793 2.859 2.793 2.842 134,205 +0.00(+0.00%)
Feb 15, 2008 2.793 2.859 2.793 2.842 134,205 +0.04(+1.43%)
Feb 14, 2008 3.027 3.027 2.802 2.802 715,543 -0.23(-7.52%)
Feb 13, 2008 2.941 3.160 2.903 3.029 237,662 +0.12(+3.98%)
Feb 12, 2008 3.015 3.044 2.901 2.913 647,196 -0.08(-2.68%)
Feb 11, 2008 2.913 3.110 2.848 2.994 430,778 +0.09(+3.20%)
Feb 08, 2008 2.943 2.991 2.882 2.901 592,211 -0.05(-1.79%)
Feb 07, 2008 2.867 2.973 2.791 2.954 180,995 +0.09(+3.02%)
Feb 06, 2008 3.072 3.110 2.865 2.867 142,027 -0.18(-5.95%)
Feb 05, 2008 3.034 3.122 3.013 3.048 270,862 -0.06(-1.97%)
Feb 04, 2008 3.078 3.122 2.827 3.110 222,674 -0.01(-0.27%)
Feb 01, 2008 3.143 3.146 2.994 3.118 462,617 -0.03(-0.94%)
Jan 31, 2008 2.899 3.162 2.899 3.148 190,276 +0.21(+7.26%)
Jan 30, 2008 2.964 3.057 2.894 2.935 185,825 -0.05(-1.56%)
Jan 29, 2008 2.996 3.046 2.850 2.981 165,262 +0.00(+0.14%)
Jan 28, 2008 2.884 2.989 2.871 2.977 209,260 +0.08(+2.69%)
Jan 25, 2008 3.010 3.072 2.848 2.899 235,245 -0.08(-2.62%)
Jan 24, 2008 2.964 3.006 2.797 2.977 179,227 +0.01(+0.28%)
Jan 23, 2008 2.715 2.968 2.650 2.968 499,803 +0.18(+6.51%)
Jan 22, 2008 2.652 2.804 2.546 2.787 310,503 +0.00(+0.08%)
Jan 21, 2008 2.932 2.987 2.700 2.785 559,917 +0.00(+0.00%)
Jan 18, 2008 2.932 2.987 2.700 2.785 559,917 -0.15(-5.04%)
Jan 17, 2008 3.074 3.122 2.926 2.932 253,115 -0.12(-4.01%)
Jan 16, 2008 3.120 3.124 3.038 3.055 230,799 -0.04(-1.30%)
Jan 15, 2008 3.112 3.164 3.095 3.095 314,144 -0.05(-1.54%)
Jan 14, 2008 3.124 3.175 3.103 3.143 704,892 +0.03(+0.81%)
Jan 11, 2008 3.112 3.160 3.112 3.118 217,654 -0.02(-0.54%)
Jan 10, 2008 3.095 3.154 3.008 3.135 407,860 +0.00(+0.13%)
Jan 09, 2008 3.082 3.161 3.013 3.131 351,505 +0.03(+1.09%)
Jan 08, 2008 3.207 3.207 3.076 3.097 188,683 -0.11(-3.36%)
Jan 07, 2008 3.129 3.213 3.017 3.205 665,654 +0.09(+3.05%)
Jan 04, 2008 3.133 3.215 3.108 3.110 633,260 -0.06(-1.80%)
Jan 03, 2008 3.173 3.238 3.164 3.167 401,560 -0.03(-0.79%)
Jan 02, 2008 3.217 3.217 3.164 3.192 359,454 -0.03(-0.98%)
Jan 01, 2008 3.175 3.247 3.133 3.224 546,559 +0.00(+0.00%)
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%)
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.