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 (%)
Mar 31, 2009 0.8840 0.9198 0.8544 0.8840 963,179 +0.02(+2.70%)
Mar 30, 2009 0.8207 0.8734 0.7616 0.8607 1,692,668 +0.02(+2.51%)
Mar 26, 2009 0.8396 0.8945 0.8122 0.8396 1,455,541 +0.03(+3.38%)
Mar 25, 2009 0.7890 0.8460 0.7848 0.8122 679,684 +0.04(+4.62%)
Mar 24, 2009 0.9177 0.9240 0.7595 0.7764 1,754,706 -0.14(-15.21%)
Mar 23, 2009 0.8418 0.9156 0.7067 0.9156 1,004,029 +0.24(+35.62%)
Mar 20, 2009 0.6899 0.7384 0.6329 0.6751 1,520,153 -0.04(-5.04%)
Mar 19, 2009 0.7025 0.7363 0.6856 0.7110 779,529 +0.01(+2.12%)
Mar 18, 2009 0.6751 0.7152 0.6645 0.6962 1,678,049 +0.01(+0.92%)
Mar 17, 2009 0.6456 0.7119 0.6413 0.6899 1,342,201 +0.05(+8.28%)
Mar 16, 2009 0.6561 0.7110 0.6076 0.6371 2,242,953 +0.00(+0.00%)
Mar 13, 2009 0.5042 0.6688 0.5042 0.6371 1,227,870 +0.00(+0.67%)
Mar 12, 2009 0.5464 0.6688 0.5464 0.6329 1,006,025 +0.08(+15.38%)
Mar 11, 2009 0.5696 0.6308 0.5443 0.5485 698,607 -0.02(-2.99%)
Mar 10, 2009 0.5485 0.6287 0.5084 0.5654 773,818 +0.04(+6.77%)
Mar 09, 2009 0.5865 0.5991 0.5274 0.5295 423,170 -0.04(-7.72%)
Mar 06, 2009 0.5253 0.5928 0.5127 0.5738 922,865 +0.07(+12.86%)
Mar 05, 2009 0.5485 0.6687 0.5000 0.5084 707,167 -0.03(-4.74%)
Mar 04, 2009 0.5506 0.6055 0.5000 0.5337 826,470 -0.12(-18.65%)
Mar 02, 2009 0.7616 0.7806 0.6308 0.6561 538,610 -0.14(-17.07%)
Feb 27, 2009 0.8523 0.8713 0.7911 0.7911 354,273 -0.08(-9.42%)
Feb 26, 2009 0.8818 0.9177 0.8481 0.8734 244,502 +0.07(+8.09%)
Feb 25, 2009 0.8776 0.9304 0.7447 0.8080 642,754 -0.07(-8.37%)
Feb 24, 2009 0.8776 0.9114 0.8481 0.8818 505,012 -0.01(-0.95%)
Feb 23, 2009 1.004 1.114 0.8903 0.8903 357,961 -0.10(-9.83%)
Feb 20, 2009 1.013 1.042 0.9367 0.9873 328,975 -0.03(-2.90%)
Feb 19, 2009 1.095 1.099 1.017 1.017 328,838 -0.06(-5.86%)
Feb 18, 2009 1.129 1.129 1.008 1.080 399,157 -0.06(-5.36%)
Feb 17, 2009 1.181 1.181 1.129 1.141 206,681 -0.04(-3.39%)
Feb 13, 2009 1.228 1.236 1.175 1.181 328,032 -0.02(-1.93%)
Feb 12, 2009 1.196 1.228 1.181 1.205 253,655 -0.02(-1.55%)
Feb 11, 2009 1.335 1.346 1.203 1.224 444,069 -0.10(-7.50%)
Feb 10, 2009 1.544 1.546 1.310 1.323 401,811 -0.23(-14.69%)
Feb 09, 2009 1.548 1.580 1.519 1.551 380,097 -0.02(-1.08%)
Feb 06, 2009 1.508 1.580 1.504 1.567 552,053 +0.06(+4.06%)
Feb 05, 2009 1.576 1.578 1.500 1.506 397,953 -0.08(-5.05%)
Feb 04, 2009 1.724 1.724 1.555 1.586 336,076 -0.14(-8.18%)
Feb 03, 2009 1.791 1.791 1.662 1.728 165,997 -0.04(-2.15%)
Feb 02, 2009 1.770 1.804 1.641 1.766 272,189 -0.02(-1.30%)
Jan 30, 2009 1.816 1.954 1.787 1.789 203,074 -0.03(-1.40%)
Jan 29, 2009 1.905 1.932 1.814 1.814 265,956 -0.12(-6.01%)
Jan 28, 2009 2.011 2.072 1.928 1.930 455,147 -0.06(-2.97%)
Jan 27, 2009 1.977 2.093 1.977 1.989 245,611 +0.01(+0.64%)
Jan 26, 2009 2.074 2.118 1.964 1.977 219,375 -0.04(-2.19%)
Jan 23, 2009 2.023 2.065 2.004 2.021 133,347 -0.07(-3.33%)
Jan 22, 2009 2.080 2.154 2.019 2.091 185,815 -0.04(-2.08%)
Jan 21, 2009 2.080 2.160 2.063 2.135 572,227 +0.08(+4.01%)
Jan 20, 2009 2.135 2.186 2.006 2.053 218,517 -0.12(-5.35%)
Jan 16, 2009 2.027 2.177 2.027 2.169 183,469 +0.17(+8.32%)
Jan 15, 2009 2.034 2.034 1.903 2.002 274,199 -0.03(-1.56%)
Jan 14, 2009 2.027 2.116 1.954 2.034 274,213 -0.04(-2.13%)
Jan 13, 2009 1.911 2.137 1.911 2.078 304,512 +0.13(+6.49%)
Jan 12, 2009 2.148 2.314 1.951 1.951 328,862 -0.20(-9.14%)
Jan 09, 2009 2.321 2.394 2.122 2.148 161,025 -0.17(-7.29%)
Jan 08, 2009 2.219 2.338 2.156 2.316 207,904 +0.09(+4.08%)
Jan 07, 2009 2.219 2.390 2.131 2.226 312,328 -0.04(-1.86%)
Jan 06, 2009 2.215 2.304 2.025 2.268 298,274 +0.08(+3.66%)
Jan 05, 2009 2.215 2.215 2.048 2.188 388,634 +0.00(+0.19%)
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.