Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Knight Inc (NY: BKI )

75.76 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2023 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 01, 2023 75.76 0 +0.00(+0.00%)
Aug 31, 2023 75.78 75.91 75.76 75.76 7,483,522 -0.02(-0.03%)
Aug 30, 2023 75.68 75.87 75.68 75.78 6,417,543 +0.08(+0.11%)
Aug 29, 2023 75.62 75.99 75.50 75.70 4,116,934 +0.09(+0.12%)
Aug 28, 2023 75.64 75.77 75.50 75.61 5,324,443 +0.85(+1.14%)
Aug 25, 2023 74.70 74.81 74.36 74.76 2,957,176 -0.08(-0.11%)
Aug 24, 2023 74.52 74.91 74.25 74.84 3,944,161 +0.52(+0.70%)
Aug 23, 2023 74.43 74.44 74.20 74.32 3,127,997 -0.11(-0.15%)
Aug 22, 2023 74.50 74.50 74.38 74.43 3,427,190 +0.05(+0.07%)
Aug 21, 2023 74.40 74.59 74.31 74.38 2,346,181 -0.02(-0.03%)
Aug 18, 2023 74.38 74.56 74.29 74.40 2,570,428 +0.00(+0.00%)
Aug 17, 2023 74.46 74.75 74.40 74.40 2,643,991 -0.10(-0.13%)
Aug 16, 2023 74.55 74.74 74.44 74.50 2,303,371 -0.01(-0.01%)
Aug 15, 2023 74.96 74.96 74.51 74.51 3,225,406 -0.29(-0.39%)
Aug 14, 2023 74.55 74.83 74.55 74.80 2,519,934 +0.20(+0.27%)
Aug 11, 2023 74.73 74.73 74.46 74.60 1,810,891 -0.05(-0.07%)
Aug 10, 2023 74.70 74.70 74.50 74.65 2,816,360 +0.00(+0.00%)
Aug 09, 2023 74.61 74.74 74.55 74.65 2,081,323 +0.04(+0.05%)
Aug 08, 2023 74.13 74.73 74.13 74.61 6,783,280 +0.25(+0.34%)
Aug 07, 2023 74.75 74.93 74.34 74.36 18,784,750 +2.86(+4.00%)
Aug 04, 2023 70.58 71.79 70.37 71.50 1,799,677 +0.87(+1.23%)
Aug 03, 2023 70.75 71.49 70.50 70.63 4,968,291 +0.63(+0.90%)
Aug 02, 2023 70.00 70.50 69.83 70.00 786,842 -0.30(-0.43%)
Aug 01, 2023 70.37 70.72 70.19 70.30 1,295,456 -0.02(-0.03%)
Jul 31, 2023 69.87 70.48 69.67 70.32 1,579,603 +0.47(+0.67%)
Jul 28, 2023 70.26 70.27 69.50 69.85 2,098,293 -0.22(-0.31%)
Jul 27, 2023 70.20 70.54 70.00 70.07 1,337,878 -0.10(-0.14%)
Jul 26, 2023 70.08 70.99 69.81 70.17 1,485,556 +0.02(+0.03%)
Jul 25, 2023 70.55 70.80 70.08 70.15 1,492,508 -0.65(-0.92%)
Jul 24, 2023 69.96 70.97 69.95 70.80 2,274,134 +0.49(+0.70%)
Jul 21, 2023 70.68 70.90 70.09 70.31 3,612,309 -0.20(-0.28%)
Jul 20, 2023 70.02 70.90 69.58 70.51 3,207,421 +0.43(+0.61%)
Jul 19, 2023 70.23 70.77 70.05 70.08 3,732,705 -0.38(-0.54%)
Jul 18, 2023 70.88 71.17 70.29 70.46 3,912,901 -0.69(-0.97%)
Jul 17, 2023 69.30 71.49 68.59 71.15 11,533,820 +9.89(+16.14%)
Jul 14, 2023 61.39 61.49 60.68 61.26 537,564 +0.04(+0.07%)
Jul 13, 2023 61.04 61.40 60.61 61.22 888,611 +0.41(+0.67%)
Jul 12, 2023 61.39 61.60 60.06 60.81 940,850 -0.46(-0.75%)
Jul 11, 2023 60.51 61.45 60.19 61.27 1,322,213 +0.77(+1.27%)
Jul 10, 2023 60.08 61.01 59.80 60.50 1,225,616 +0.24(+0.40%)
Jul 07, 2023 58.66 60.55 58.39 60.26 988,274 +1.41(+2.40%)
Jul 06, 2023 58.25 59.06 58.25 58.85 589,210 +0.05(+0.09%)
Jul 05, 2023 59.38 59.63 58.75 58.80 473,012 -0.84(-1.41%)
Jul 03, 2023 59.83 59.98 59.50 59.64 386,019 -0.09(-0.15%)
Jun 30, 2023 60.01 60.17 59.49 59.73 850,886 -0.22(-0.37%)
Jun 29, 2023 59.17 60.04 59.04 59.95 808,266 +0.83(+1.40%)
Jun 28, 2023 58.14 59.36 57.55 59.12 554,511 +1.17(+2.02%)
Jun 27, 2023 57.54 58.10 57.33 57.95 1,025,707 +0.65(+1.13%)
Jun 26, 2023 56.77 57.59 56.77 57.30 453,683 +0.30(+0.53%)
Jun 23, 2023 57.28 57.39 56.84 57.00 1,131,482 -0.36(-0.63%)
Jun 22, 2023 57.82 57.99 57.02 57.36 638,781 -0.50(-0.86%)
Jun 21, 2023 58.20 58.20 57.01 57.86 1,524,120 -0.48(-0.82%)
Jun 20, 2023 57.00 58.85 57.00 58.34 1,696,421 +0.96(+1.67%)
Jun 16, 2023 58.38 58.46 57.12 57.38 1,653,792 -0.69(-1.19%)
Jun 15, 2023 56.82 58.28 56.47 58.07 1,310,770 +1.07(+1.88%)
Jun 14, 2023 56.66 57.19 56.57 57.00 1,140,605 +0.17(+0.30%)
Jun 13, 2023 57.41 57.50 56.30 56.83 705,420 -0.36(-0.63%)
Jun 12, 2023 56.20 57.31 56.13 57.19 388,828 +1.07(+1.91%)
Jun 09, 2023 56.19 56.19 55.13 56.12 617,259 +0.08(+0.14%)
Jun 08, 2023 56.25 56.52 55.80 56.04 520,546 -0.20(-0.36%)
Jun 07, 2023 57.02 57.36 56.09 56.24 775,563 -0.68(-1.19%)
Jun 06, 2023 56.74 57.20 56.69 56.92 551,785 +0.18(+0.32%)
Jun 05, 2023 57.11 57.42 55.47 56.74 510,710 -0.57(-0.99%)
Jun 02, 2023 56.58 57.62 56.51 57.31 298,267 +0.76(+1.34%)
Jun 01, 2023 57.63 57.93 56.11 56.55 523,981 -1.23(-2.13%)
May 31, 2023 56.50 58.07 55.96 57.78 5,496,279 +1.34(+2.37%)
May 30, 2023 56.31 56.90 55.89 56.44 600,394 +0.35(+0.62%)
May 26, 2023 55.00 56.37 55.00 56.09 563,016 +0.98(+1.78%)
May 25, 2023 55.01 55.82 55.01 55.11 423,932 +0.04(+0.07%)
May 24, 2023 54.33 55.65 54.33 55.07 714,185 +0.55(+1.01%)
May 23, 2023 55.57 56.04 54.48 54.52 796,303 -1.17(-2.10%)
May 22, 2023 55.74 56.62 55.65 55.69 750,140 +0.07(+0.13%)
May 19, 2023 55.95 56.23 55.62 55.62 623,521 -0.14(-0.25%)
May 18, 2023 55.06 56.23 54.82 55.76 508,249 +0.57(+1.03%)
May 17, 2023 54.54 55.74 54.54 55.19 583,374 +0.74(+1.36%)
May 16, 2023 53.49 54.79 53.37 54.45 824,252 +0.79(+1.47%)
May 15, 2023 53.55 53.95 53.55 53.66 1,459,350 -0.03(-0.06%)
May 12, 2023 54.56 54.86 53.62 53.69 894,020 -0.82(-1.50%)
May 11, 2023 54.70 54.75 53.95 54.51 559,369 -0.21(-0.38%)
May 10, 2023 53.96 54.80 53.87 54.72 639,717 +0.79(+1.46%)
May 09, 2023 53.80 54.05 53.65 53.93 1,121,230 +0.25(+0.47%)
May 08, 2023 53.98 54.38 53.57 53.68 793,589 -0.38(-0.70%)
May 05, 2023 53.70 54.28 53.45 54.06 1,135,638 +0.36(+0.67%)
May 04, 2023 54.21 54.73 53.34 53.70 1,933,770 +0.30(+0.56%)
May 03, 2023 54.10 54.37 53.15 53.40 944,960 -0.60(-1.11%)
May 02, 2023 54.21 54.90 53.87 54.00 1,301,256 -0.14(-0.26%)
May 01, 2023 54.46 54.80 54.10 54.14 1,115,088 -0.50(-0.92%)
Apr 28, 2023 54.50 55.25 54.31 54.64 1,323,637 +0.24(+0.44%)
Apr 27, 2023 54.75 55.34 54.18 54.40 947,471 -0.11(-0.20%)
Apr 26, 2023 55.01 55.14 54.31 54.51 564,045 -0.24(-0.44%)
Apr 25, 2023 55.46 55.60 54.69 54.75 1,132,239 -0.79(-1.42%)
Apr 24, 2023 55.83 55.98 55.32 55.54 1,039,456 -0.21(-0.38%)
Apr 21, 2023 56.02 56.12 55.51 55.75 1,590,089 -0.09(-0.16%)
Apr 20, 2023 56.50 56.97 55.66 55.84 1,302,909 -0.66(-1.17%)
Apr 19, 2023 56.58 56.99 56.08 56.50 1,497,226 -0.13(-0.23%)
Apr 18, 2023 56.85 56.85 56.22 56.63 1,266,471 +0.05(+0.09%)
Apr 17, 2023 56.00 56.64 55.85 56.58 988,079 +0.32(+0.57%)
Apr 14, 2023 56.37 56.56 55.79 56.26 592,310 -0.02(-0.04%)
Apr 13, 2023 55.41 56.36 55.41 56.28 1,086,849 +0.90(+1.63%)
Apr 12, 2023 57.15 57.15 55.28 55.38 1,931,793 -1.41(-2.48%)
Apr 11, 2023 57.24 57.86 56.68 56.79 1,571,628 -0.97(-1.68%)
Apr 10, 2023 58.05 58.49 57.53 57.76 1,348,610 -0.51(-0.88%)
Apr 06, 2023 57.19 58.31 57.19 58.27 1,290,124 +0.98(+1.71%)
Apr 05, 2023 57.09 57.66 57.09 57.29 493,949 -0.02(-0.03%)
Apr 04, 2023 57.59 58.50 57.13 57.31 1,038,571 -0.29(-0.50%)
Apr 03, 2023 57.11 57.60 56.93 57.60 1,656,375 +0.04(+0.07%)
Mar 31, 2023 56.48 57.58 56.48 57.56 1,534,201 +1.05(+1.86%)
Mar 30, 2023 56.52 57.23 56.40 56.51 1,173,504 +0.13(+0.23%)
Mar 29, 2023 55.94 56.53 55.64 56.38 642,499 +0.87(+1.57%)
Mar 28, 2023 55.19 55.60 55.19 55.51 1,360,532 +0.26(+0.47%)
Mar 27, 2023 54.80 55.42 54.46 55.25 814,934 +0.67(+1.23%)
Mar 24, 2023 55.02 55.10 54.38 54.58 1,182,147 -0.32(-0.58%)
Mar 23, 2023 55.66 55.86 54.86 54.90 1,383,379 -0.37(-0.67%)
Mar 22, 2023 55.66 55.99 55.23 55.27 614,921 -0.34(-0.61%)
Mar 21, 2023 55.50 55.82 55.00 55.61 983,426 +0.31(+0.56%)
Mar 20, 2023 55.24 55.95 55.15 55.30 662,903 +0.04(+0.07%)
Mar 17, 2023 55.36 55.54 54.84 55.26 2,051,000 -0.41(-0.74%)
Mar 16, 2023 55.62 56.35 55.37 55.67 868,155 +0.04(+0.07%)
Mar 15, 2023 55.89 56.47 55.50 55.63 1,407,694 -0.55(-0.98%)
Mar 14, 2023 56.23 56.61 55.48 56.18 2,445,119 +0.47(+0.84%)
Mar 13, 2023 56.24 56.28 54.66 55.71 3,598,900 -0.81(-1.43%)
Mar 10, 2023 59.30 59.50 55.45 56.52 3,012,475 -2.90(-4.88%)
Mar 09, 2023 61.07 61.09 59.42 59.42 2,073,998 -1.59(-2.61%)
Mar 08, 2023 60.56 61.15 60.51 61.01 1,355,417 +0.32(+0.53%)
Mar 07, 2023 60.22 61.40 60.16 60.69 3,668,991 +2.24(+3.83%)
Mar 06, 2023 58.93 58.97 57.71 58.45 1,146,944 -0.39(-0.66%)
Mar 03, 2023 57.93 59.23 57.88 58.84 1,424,718 +1.09(+1.89%)
Mar 02, 2023 58.12 58.25 57.22 57.75 935,741 -0.62(-1.06%)
Mar 01, 2023 59.66 59.73 58.09 58.37 1,239,336 -1.23(-2.06%)
Feb 28, 2023 59.67 60.05 59.14 59.60 1,837,663 -1.25(-2.05%)
Feb 27, 2023 63.21 63.31 59.02 60.85 2,947,188 -2.23(-3.54%)
Feb 24, 2023 62.83 63.41 62.28 63.08 673,722 -0.24(-0.38%)
Feb 23, 2023 64.00 64.02 62.90 63.32 623,332 -0.54(-0.85%)
Feb 22, 2023 63.91 64.17 63.63 63.86 683,988 +0.17(+0.27%)
Feb 21, 2023 63.80 63.97 63.39 63.69 736,855 -0.25(-0.39%)
Feb 17, 2023 64.28 64.55 63.59 63.94 769,107 -0.53(-0.82%)
Feb 16, 2023 64.22 64.76 63.82 64.47 615,688 +0.32(+0.50%)
Feb 15, 2023 63.65 64.68 63.65 64.15 686,337 +0.55(+0.86%)
Feb 14, 2023 64.11 64.15 63.16 63.60 856,494 -0.38(-0.59%)
Feb 13, 2023 64.32 64.59 63.08 63.98 782,776 -0.65(-1.01%)
Feb 10, 2023 62.45 65.18 62.29 64.63 3,573,494 +2.63(+4.24%)
Feb 09, 2023 61.32 63.33 60.68 62.00 3,035,664 +1.12(+1.84%)
Feb 08, 2023 60.61 61.17 59.89 60.88 753,967 +0.41(+0.68%)
Feb 07, 2023 60.12 60.63 59.59 60.47 631,213 +0.10(+0.17%)
Feb 06, 2023 60.51 61.09 60.24 60.37 800,316 -0.73(-1.19%)
Feb 03, 2023 61.10 61.70 60.75 61.10 929,002 -0.50(-0.81%)
Feb 02, 2023 61.72 62.22 61.05 61.60 1,312,456 +0.46(+0.75%)
Feb 01, 2023 60.53 62.45 60.31 61.14 1,747,906 +0.55(+0.91%)
Jan 31, 2023 60.70 61.34 60.08 60.59 876,034 -0.08(-0.13%)
Jan 30, 2023 60.89 61.27 60.46 60.67 639,432 -0.22(-0.36%)
Jan 27, 2023 60.82 61.56 60.55 60.89 998,528 +0.00(+0.00%)
Jan 26, 2023 61.03 61.18 60.35 60.89 1,180,789 +0.37(+0.61%)
Jan 25, 2023 60.15 61.13 60.02 60.52 808,789 -0.01(-0.02%)
Jan 24, 2023 61.28 61.66 60.03 60.53 1,313,190 -1.18(-1.91%)
Jan 23, 2023 60.68 62.00 60.68 61.71 1,145,413 +1.10(+1.81%)
Jan 20, 2023 58.61 60.80 58.26 60.61 1,812,739 +2.33(+4.00%)
Jan 19, 2023 58.32 58.62 57.82 58.28 969,422 -0.23(-0.39%)
Jan 18, 2023 60.23 60.26 58.49 58.51 853,163 -1.34(-2.24%)
Jan 17, 2023 59.87 60.48 59.31 59.85 990,404 -0.15(-0.25%)
Jan 13, 2023 61.04 61.39 59.74 60.00 938,992 -1.50(-2.44%)
Jan 12, 2023 61.96 61.96 60.69 61.50 712,629 -0.52(-0.84%)
Jan 11, 2023 62.11 62.47 60.66 62.02 1,214,979 +0.10(+0.16%)
Jan 10, 2023 60.80 62.70 60.80 61.92 630,708 +0.78(+1.28%)
Jan 09, 2023 62.00 62.41 61.11 61.14 819,444 -0.58(-0.94%)
Jan 06, 2023 62.29 62.35 61.06 61.72 429,955 -0.15(-0.24%)
Jan 05, 2023 61.56 61.91 60.76 61.87 551,688 +0.04(+0.06%)
Jan 04, 2023 62.59 62.59 61.62 61.83 642,158 -0.17(-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 CorteMadera.com & California Media Partners, LLC. All rights reserved.