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

Blacksky Technology Inc (NY: BKSY )

5.060 +0.550 (+12.20%)
Streaming Delayed Price Updated: 11:05 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 4.860 4.885 4.470 4.510 1,007,788 -0.23(-4.85%)
Sep 30, 2024 4.440 4.960 4.370 4.740 867,445 +0.28(+6.28%)
Sep 27, 2024 4.780 4.910 4.430 4.460 752,384 -0.18(-3.88%)
Sep 26, 2024 4.210 5.140 4.200 4.640 1,607,666 +0.58(+14.29%)
Sep 25, 2024 3.930 4.440 3.860 4.060 3,244,773 -0.98(-19.44%)
Sep 24, 2024 5.360 5.469 5.040 5.040 495,453 -0.34(-6.32%)
Sep 23, 2024 5.810 5.849 5.290 5.380 450,837 -0.32(-5.61%)
Sep 20, 2024 6.150 6.180 5.600 5.700 525,361 -0.39(-6.40%)
Sep 19, 2024 6.100 6.540 6.020 6.090 256,308 +0.23(+3.92%)
Sep 18, 2024 5.650 6.380 5.640 5.860 498,867 +0.24(+4.27%)
Sep 17, 2024 5.800 6.010 5.620 5.620 297,450 -0.14(-2.43%)
Sep 16, 2024 6.080 6.120 5.740 5.760 292,722 -0.29(-4.79%)
Sep 13, 2024 6.170 6.478 5.840 6.050 541,925 -0.03(-0.49%)
Sep 12, 2024 6.630 6.710 6.060 6.080 359,430 -0.51(-7.74%)
Sep 11, 2024 7.010 7.010 6.564 6.590 121,649 -0.60(-8.34%)
Sep 10, 2024 6.800 7.380 6.300 7.190 340,885 +0.14(+1.99%)
Sep 09, 2024 6.230 7.550 6.200 7.050 460,445 +6.27(+807.92%)
Sep 06, 2024 0.8700 0.8788 0.7701 0.7765 5,483,089 -0.11(-12.06%)
Sep 05, 2024 0.9700 1.000 0.8400 0.8830 4,083,032 -0.23(-20.45%)
Sep 04, 2024 1.100 1.130 1.080 1.110 402,188 +0.00(+0.00%)
Sep 03, 2024 1.100 1.110 1.060 1.110 418,197 +0.00(+0.00%)
Aug 30, 2024 1.140 1.180 1.055 1.110 735,451 -0.06(-5.13%)
Aug 29, 2024 1.180 1.191 1.140 1.170 640,432 -0.03(-2.50%)
Aug 28, 2024 1.190 1.220 1.162 1.200 628,457 -0.01(-0.83%)
Aug 27, 2024 1.220 1.250 1.180 1.210 291,351 -0.02(-1.63%)
Aug 26, 2024 1.310 1.310 1.190 1.230 872,726 -0.08(-6.11%)
Aug 23, 2024 1.200 1.330 1.200 1.310 1,320,128 +0.12(+10.08%)
Aug 22, 2024 1.210 1.220 1.140 1.190 562,458 -0.03(-2.46%)
Aug 21, 2024 1.230 1.250 1.130 1.220 804,395 +0.02(+1.67%)
Aug 20, 2024 1.140 1.230 1.120 1.200 1,360,800 +0.08(+7.14%)
Aug 19, 2024 1.100 1.140 1.080 1.120 809,320 +0.03(+2.75%)
Aug 16, 2024 1.080 1.090 1.040 1.090 550,239 +0.03(+2.83%)
Aug 15, 2024 0.9879 1.070 0.9879 1.060 576,246 +0.08(+8.21%)
Aug 14, 2024 1.040 1.040 0.9709 0.9796 288,810 -0.05(-4.89%)
Aug 13, 2024 1.020 1.040 1.015 1.030 193,250 +0.03(+3.00%)
Aug 12, 2024 1.060 1.060 1.000 1.000 424,542 -0.04(-3.85%)
Aug 09, 2024 1.050 1.055 1.000 1.040 493,664 -0.02(-1.89%)
Aug 08, 2024 1.030 1.060 1.000 1.060 430,921 +0.13(+13.65%)
Aug 07, 2024 1.040 1.080 0.9327 0.9327 1,142,360 -0.11(-10.32%)
Aug 06, 2024 0.9900 1.040 0.9576 1.040 484,432 +0.08(+8.45%)
Aug 05, 2024 1.010 1.015 0.9421 0.9590 853,530 -0.05(-5.05%)
Aug 02, 2024 1.000 1.050 0.9802 1.010 562,216 -0.01(-0.98%)
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.