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 )

8.735 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 30, 2014 4.246 4.330 4.202 4.207 43,904 -0.13(-2.90%)
May 29, 2014 4.332 4.332 4.224 4.332 3,693 +0.00(+0.00%)
May 28, 2014 4.259 4.332 4.259 4.332 127,720 +0.06(+1.52%)
May 27, 2014 4.280 4.280 4.267 4.267 2,769 +0.00(+0.00%)
May 20, 2014 4.181 4.267 4.267 4.267 2,539 +0.04(+1.03%)
May 19, 2014 4.159 4.224 4.159 4.224 10,486 +0.16(+4.06%)
May 16, 2014 4.272 4.272 4.055 4.059 16,736 -0.42(-9.47%)
May 15, 2014 4.484 4.484 4.484 4.484 493 +0.24(+5.61%)
May 14, 2014 4.263 4.289 4.246 4.246 12,847 -0.04(-1.01%)
May 13, 2014 4.280 4.289 4.267 4.289 3,693 +0.02(+0.51%)
May 12, 2014 4.298 4.484 4.249 4.267 17,879 +0.07(+1.65%)
May 09, 2014 4.055 4.224 3.916 4.198 130,790 +0.19(+4.76%)
May 08, 2014 4.224 4.224 3.947 4.007 32,545 -0.28(-6.57%)
May 07, 2014 4.246 4.306 4.189 4.289 57,698 +0.00(+0.00%)
May 05, 2014 4.237 4.289 4.289 4.289 37,854 +0.04(+1.02%)
May 02, 2014 4.250 4.250 4.241 4.246 2,539 -0.05(-1.11%)
May 01, 2014 4.306 4.306 4.280 4.293 18,696 +0.04(+0.90%)
Apr 30, 2014 4.319 4.319 4.255 4.255 74,189 +0.00(+0.00%)
Apr 29, 2014 4.319 4.319 4.246 4.255 30,693 +0.00(+0.00%)
Apr 28, 2014 4.238 4.255 4.238 4.255 6,087 +0.00(+0.00%)
Apr 25, 2014 4.255 4.255 4.255 4.255 7,050 +0.00(+0.00%)
Apr 24, 2014 4.255 4.255 4.255 4.255 2,350 -0.00(-0.00%)
Apr 23, 2014 4.251 4.255 4.251 4.255 13,386 +0.00(+0.00%)
Apr 22, 2014 4.255 4.255 4.255 4.255 3,525 +0.00(+0.10%)
Apr 21, 2014 4.255 4.255 4.251 4.251 18,167 -0.00(-0.07%)
Apr 17, 2014 4.238 4.254 4.254 4.254 3,290 +0.02(+0.37%)
Apr 15, 2014 4.263 4.238 4.238 4.238 6,345 -0.08(-1.87%)
Apr 11, 2014 4.319 4.319 4.319 4.319 0 +0.08(+1.91%)
Apr 08, 2014 4.217 4.238 4.238 4.238 176 -0.21(-4.69%)
Apr 07, 2014 4.855 4.855 4.446 4.446 3,250 +0.24(+5.66%)
Apr 04, 2014 4.208 4.208 4.208 4.208 4,404 -0.00(-0.10%)
Apr 03, 2014 4.149 4.212 4.149 4.212 3,022 -0.04(-1.00%)
Apr 02, 2014 4.238 4.255 4.238 4.255 10,007 +0.02(+0.40%)
Apr 01, 2014 4.161 4.238 4.140 4.238 27,699 +0.01(+0.20%)
Mar 31, 2014 4.212 4.242 4.208 4.229 55,378 -0.01(-0.20%)
Mar 28, 2014 4.212 4.238 4.204 4.238 327,475 +0.02(+0.40%)
Mar 27, 2014 4.217 4.259 4.217 4.221 3,995 -0.02(-0.40%)
Mar 26, 2014 4.217 4.238 4.212 4.238 11,530 +0.03(+0.61%)
Mar 24, 2014 4.212 4.212 4.212 4.212 3,525 -0.03(-0.60%)
Mar 21, 2014 4.212 4.238 4.212 4.238 44,630 +0.03(+0.61%)
Mar 20, 2014 4.217 4.217 4.212 4.212 81,681 +0.00(+0.00%)
Mar 19, 2014 4.297 4.297 4.086 4.212 881,234 +0.00(+0.00%)
Mar 18, 2014 4.276 4.336 4.212 4.212 66,833 +0.00(+0.00%)
Mar 17, 2014 4.212 4.238 4.093 4.212 56,393 -0.02(-0.50%)
Mar 14, 2014 4.114 4.340 4.093 4.234 56,964 +0.02(+0.50%)
Mar 13, 2014 4.106 4.212 4.106 4.212 6,406 -0.01(-0.20%)
Mar 12, 2014 4.174 4.221 4.140 4.221 7,290 +0.01(+0.20%)
Mar 11, 2014 4.093 4.212 4.093 4.212 54,008 -0.02(-0.55%)
Mar 10, 2014 4.255 4.255 4.212 4.236 87,127 +0.02(+0.56%)
Mar 07, 2014 4.095 4.212 4.055 4.212 244,230 +0.05(+1.23%)
Mar 06, 2014 4.183 4.212 4.086 4.161 89,129 -0.05(-1.21%)
Mar 05, 2014 4.106 4.212 4.074 4.212 97,379 +0.12(+2.91%)
Mar 04, 2014 4.093 4.212 4.042 4.093 98,554 -0.02(-0.41%)
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.