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

Blueknight Srs A Uts (NQ: BKEPP )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 17, 2022 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 (%)
May 31, 2013 3.827 3.827 3.725 3.807 15,693 +0.01(+0.22%)
May 29, 2013 3.799 3.799 3.799 3.799 4,152 +0.03(+0.87%)
May 28, 2013 3.766 3.774 3.766 3.766 6,107 +0.00(+0.00%)
May 24, 2013 3.766 3.766 3.766 3.766 0 +0.14(+3.95%)
May 23, 2013 3.623 3.623 3.623 3.623 0 -0.06(-1.67%)
May 22, 2013 3.684 3.713 3.684 3.684 0 +0.00(+0.00%)
May 21, 2013 3.684 3.684 3.684 3.684 0 +0.00(+0.00%)
May 20, 2013 3.729 3.729 3.684 3.684 0 -0.02(-0.55%)
May 17, 2013 3.746 3.746 3.704 3.705 0 -0.05(-1.20%)
May 16, 2013 3.750 3.750 3.750 3.750 559 +0.00(+0.11%)
May 15, 2013 3.766 3.766 3.746 3.746 0 -0.07(-1.93%)
May 13, 2013 3.819 3.819 3.819 3.819 0 +0.04(+1.09%)
May 10, 2013 3.762 3.796 3.762 3.778 0 +0.04(+1.08%)
May 09, 2013 3.725 3.737 3.721 3.737 0 +0.05(+1.33%)
May 08, 2013 3.705 3.725 3.684 3.688 0 -0.03(-0.82%)
May 07, 2013 3.709 3.754 3.705 3.719 0 -0.01(-0.17%)
May 06, 2013 3.731 3.741 3.721 3.725 0 -0.04(-1.09%)
May 03, 2013 3.766 3.766 3.719 3.766 0 +0.05(+1.27%)
May 02, 2013 3.758 3.758 3.719 3.719 0 -0.06(-1.68%)
May 01, 2013 3.881 3.881 3.755 3.782 0 -0.01(-0.32%)
Apr 30, 2013 3.832 3.836 3.795 3.795 0 -0.04(-1.07%)
Apr 29, 2013 3.761 3.885 3.741 3.836 57,915 +0.13(+3.53%)
Apr 25, 2013 3.705 3.705 3.705 3.705 0 -0.03(-0.79%)
Apr 24, 2013 3.741 3.741 3.734 3.734 0 +0.01(+0.24%)
Apr 23, 2013 3.721 3.766 3.716 3.725 24,804 +0.05(+1.34%)
Apr 22, 2013 3.704 3.705 3.668 3.676 316,124 -0.03(-0.77%)
Apr 19, 2013 3.701 3.725 3.684 3.705 48,578 +0.02(+0.56%)
Apr 18, 2013 3.668 3.688 3.664 3.684 40,585 +0.02(+0.56%)
Apr 17, 2013 3.684 3.721 3.664 3.664 33,074 -0.04(-1.11%)
Apr 16, 2013 3.668 3.705 3.668 3.705 64,132 +0.04(+1.00%)
Apr 15, 2013 3.660 3.709 3.639 3.668 51,852 -0.04(-0.99%)
Apr 12, 2013 3.684 3.713 3.684 3.705 9,510 +0.01(+0.33%)
Apr 11, 2013 3.615 3.713 3.602 3.692 10,768 +0.05(+1.35%)
Apr 10, 2013 3.594 3.643 3.570 3.643 271,793 +0.07(+1.95%)
Apr 09, 2013 3.586 3.586 3.561 3.574 117,734 -0.06(-1.58%)
Apr 05, 2013 3.631 3.631 3.631 3.631 31,757 +0.05(+1.37%)
Apr 04, 2013 3.598 3.602 3.582 3.582 318,161 -0.03(-0.79%)
Apr 03, 2013 3.611 3.619 3.602 3.611 37,380 -0.09(-2.43%)
Apr 02, 2013 3.660 3.705 3.647 3.701 381,576 +0.11(+3.08%)
Apr 01, 2013 3.598 3.623 3.561 3.590 911,777 -0.00(-0.11%)
Mar 28, 2013 3.680 3.680 3.574 3.594 540,734 -0.05(-1.35%)
Mar 27, 2013 3.643 3.643 3.643 3.643 9,038 -0.04(-1.11%)
Mar 26, 2013 3.680 3.684 3.643 3.684 1,787,548 +0.04(+1.12%)
Mar 25, 2013 3.684 3.684 3.643 3.643 49,590 -0.04(-1.11%)
Mar 22, 2013 3.737 3.741 3.643 3.684 275,377 -0.05(-1.42%)
Mar 21, 2013 3.705 3.737 3.705 3.737 1,221 +0.09(+2.53%)
Mar 19, 2013 3.680 3.645 3.645 3.645 243,798 -0.07(-1.93%)
Mar 18, 2013 3.717 3.746 3.717 3.717 332,924 -0.01(-0.22%)
Mar 14, 2013 3.746 3.725 3.725 3.725 2,687 -0.01(-0.33%)
Mar 13, 2013 3.733 3.762 3.721 3.737 94,871 +0.00(+0.11%)
Mar 12, 2013 3.725 3.733 3.684 3.733 344,112 +0.03(+0.77%)
Mar 11, 2013 3.717 3.754 3.631 3.705 222,056 -0.01(-0.33%)
Mar 08, 2013 3.643 3.741 3.643 3.717 25,073 +0.01(+0.33%)
Mar 07, 2013 3.680 3.705 3.676 3.705 82,569 +0.03(+0.78%)
Mar 06, 2013 3.688 3.688 3.586 3.676 56,295 -0.05(-1.32%)
Mar 04, 2013 3.725 3.725 3.725 3.725 0 +0.04(+1.11%)
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.