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 0.8860 0.9220 0.8564 0.8860 960,920 +0.02(+2.70%)
Mar 30, 2009 0.8226 0.8755 0.7634 0.8628 1,688,699 +0.02(+2.51%)
Mar 26, 2009 0.8416 0.8966 0.8141 0.8416 1,452,127 +0.03(+3.38%)
Mar 25, 2009 0.7909 0.8480 0.7866 0.8141 678,090 +0.04(+4.62%)
Mar 24, 2009 0.9199 0.9262 0.7613 0.7782 1,750,591 -0.14(-15.21%)
Mar 23, 2009 0.8437 0.9177 0.7084 0.9177 1,001,675 +0.24(+35.63%)
Mar 20, 2009 0.6915 0.7401 0.6344 0.6767 1,516,588 -0.04(-5.04%)
Mar 19, 2009 0.7042 0.7380 0.6873 0.7126 777,701 +0.01(+2.12%)
Mar 18, 2009 0.6767 0.7169 0.6661 0.6978 1,674,114 +0.01(+0.92%)
Mar 17, 2009 0.6471 0.7136 0.6428 0.6915 1,339,053 +0.05(+8.28%)
Mar 16, 2009 0.6576 0.7126 0.6090 0.6386 2,237,694 +0.00(+0.00%)
Mar 13, 2009 0.5054 0.6703 0.5054 0.6386 1,224,991 +0.00(+0.67%)
Mar 12, 2009 0.5477 0.6703 0.5477 0.6344 1,003,666 +0.08(+15.38%)
Mar 11, 2009 0.5709 0.6323 0.5456 0.5498 696,969 -0.02(-2.99%)
Mar 10, 2009 0.5498 0.6302 0.5096 0.5667 772,003 +0.04(+6.77%)
Mar 09, 2009 0.5879 0.6006 0.5287 0.5308 422,178 -0.04(-7.72%)
Mar 06, 2009 0.5265 0.5942 0.5139 0.5752 920,701 +0.07(+12.86%)
Mar 05, 2009 0.5498 0.6703 0.5012 0.5096 705,509 -0.03(-4.74%)
Mar 04, 2009 0.5519 0.6069 0.5012 0.5350 824,532 -0.12(-18.65%)
Mar 02, 2009 0.7634 0.7824 0.6323 0.6576 537,347 -0.14(-17.07%)
Feb 27, 2009 0.8543 0.8733 0.7930 0.7930 353,442 -0.08(-9.42%)
Feb 26, 2009 0.8839 0.9199 0.8501 0.8755 243,929 +0.07(+8.09%)
Feb 25, 2009 0.8797 0.9326 0.7465 0.8099 641,247 -0.07(-8.37%)
Feb 24, 2009 0.8797 0.9135 0.8501 0.8839 503,828 -0.01(-0.95%)
Feb 23, 2009 1.007 1.117 0.8924 0.8924 357,121 -0.10(-9.83%)
Feb 20, 2009 1.015 1.045 0.9389 0.9896 328,204 -0.03(-2.90%)
Feb 19, 2009 1.097 1.102 1.019 1.019 328,067 -0.06(-5.86%)
Feb 18, 2009 1.131 1.131 1.011 1.083 398,221 -0.06(-5.36%)
Feb 17, 2009 1.184 1.184 1.131 1.144 206,197 -0.04(-3.39%)
Feb 13, 2009 1.231 1.239 1.178 1.184 327,263 -0.02(-1.93%)
Feb 12, 2009 1.199 1.231 1.184 1.207 253,061 -0.02(-1.55%)
Feb 11, 2009 1.339 1.349 1.205 1.226 443,028 -0.10(-7.50%)
Feb 10, 2009 1.548 1.550 1.313 1.326 400,869 -0.23(-14.69%)
Feb 09, 2009 1.552 1.584 1.523 1.554 379,206 -0.02(-1.08%)
Feb 06, 2009 1.512 1.584 1.508 1.571 550,758 +0.06(+4.06%)
Feb 05, 2009 1.580 1.582 1.504 1.510 397,020 -0.08(-5.05%)
Feb 04, 2009 1.728 1.728 1.558 1.590 335,288 -0.14(-8.18%)
Feb 03, 2009 1.795 1.795 1.666 1.732 165,608 -0.04(-2.15%)
Feb 02, 2009 1.774 1.808 1.645 1.770 271,551 -0.02(-1.30%)
Jan 30, 2009 1.821 1.958 1.791 1.793 202,598 -0.03(-1.40%)
Jan 29, 2009 1.910 1.937 1.819 1.819 265,332 -0.12(-6.01%)
Jan 28, 2009 2.015 2.077 1.933 1.935 454,079 -0.06(-2.97%)
Jan 27, 2009 1.981 2.098 1.981 1.994 245,036 +0.01(+0.64%)
Jan 26, 2009 2.079 2.123 1.969 1.981 218,861 -0.04(-2.19%)
Jan 23, 2009 2.028 2.070 2.009 2.026 133,035 -0.07(-3.33%)
Jan 22, 2009 2.085 2.159 2.024 2.096 185,380 -0.04(-2.07%)
Jan 21, 2009 2.085 2.165 2.068 2.140 570,885 +0.08(+4.01%)
Jan 20, 2009 2.140 2.191 2.011 2.058 218,005 -0.12(-5.35%)
Jan 16, 2009 2.032 2.182 2.032 2.174 183,039 +0.17(+8.32%)
Jan 15, 2009 2.038 2.038 1.907 2.007 273,556 -0.03(-1.56%)
Jan 14, 2009 2.032 2.121 1.958 2.038 273,570 -0.04(-2.13%)
Jan 13, 2009 1.916 2.142 1.916 2.083 303,798 +0.13(+6.49%)
Jan 12, 2009 2.153 2.320 1.956 1.956 328,090 -0.20(-9.14%)
Jan 09, 2009 2.326 2.400 2.127 2.153 160,647 -0.17(-7.29%)
Jan 08, 2009 2.225 2.343 2.161 2.322 207,417 +0.09(+4.08%)
Jan 07, 2009 2.225 2.396 2.136 2.231 311,596 -0.04(-1.86%)
Jan 06, 2009 2.220 2.309 2.030 2.273 297,574 +0.08(+3.66%)
Jan 05, 2009 2.220 2.220 2.053 2.193 387,723 +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.