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:

Backblaze, Inc. - Class A Common Stock (NQ: BLZE )

5.670 -0.050 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.720 5.720 5.610 5.670 351,895 -0.05(-0.87%)
Jun 20, 2024 5.820 5.830 5.650 5.720 205,507 -0.11(-1.89%)
Jun 18, 2024 5.880 6.000 5.830 5.830 224,940 -0.07(-1.19%)
Jun 17, 2024 6.030 6.050 5.890 5.900 171,188 -0.12(-1.99%)
Jun 14, 2024 6.100 6.100 5.950 6.020 340,356 -0.08(-1.31%)
Jun 13, 2024 6.260 6.304 6.060 6.100 206,013 -0.16(-2.56%)
Jun 12, 2024 6.230 6.330 6.165 6.260 186,753 +0.11(+1.79%)
Jun 11, 2024 6.070 6.160 6.000 6.150 165,739 +0.09(+1.49%)
Jun 10, 2024 5.980 6.180 5.957 6.060 254,026 +0.04(+0.66%)
Jun 07, 2024 6.020 6.050 5.890 6.020 193,983 -0.05(-0.82%)
Jun 06, 2024 6.020 6.110 5.945 6.070 272,092 +0.08(+1.34%)
Jun 05, 2024 6.110 6.190 5.930 5.990 217,998 -0.06(-0.99%)
Jun 04, 2024 6.140 6.175 5.920 6.050 348,235 -0.12(-1.94%)
Jun 03, 2024 6.160 6.470 6.030 6.170 430,467 +0.06(+0.98%)
May 31, 2024 6.470 6.550 6.070 6.110 444,184 -0.37(-5.71%)
May 30, 2024 6.750 6.750 6.410 6.480 336,238 -0.30(-4.42%)
May 29, 2024 6.640 6.880 6.624 6.780 196,176 +0.02(+0.30%)
May 28, 2024 6.670 6.930 6.620 6.760 300,599 +0.09(+1.35%)
May 24, 2024 6.680 6.910 6.600 6.670 414,713 -0.11(-1.62%)
May 23, 2024 6.730 6.910 6.460 6.780 633,899 +0.08(+1.19%)
May 22, 2024 6.580 6.890 6.532 6.700 380,318 +0.09(+1.36%)
May 21, 2024 7.000 7.025 6.610 6.610 481,029 -0.49(-6.90%)
May 20, 2024 7.070 7.360 7.055 7.100 312,067 -0.02(-0.28%)
May 17, 2024 7.260 7.330 7.100 7.120 195,734 -0.16(-2.20%)
May 16, 2024 7.300 7.363 7.060 7.280 265,754 -0.05(-0.68%)
May 15, 2024 7.350 7.660 7.290 7.330 397,212 +0.00(+0.00%)
May 14, 2024 7.230 7.440 7.100 7.330 260,975 +0.02(+0.27%)
May 13, 2024 7.220 7.310 7.080 7.310 431,176 +0.06(+0.83%)
May 10, 2024 7.590 7.730 7.061 7.250 766,555 -0.25(-3.33%)
May 09, 2024 9.000 9.440 7.300 7.500 2,221,272 -2.41(-24.32%)
May 08, 2024 9.850 10.00 9.610 9.910 273,224 +0.13(+1.33%)
May 07, 2024 9.630 9.965 9.620 9.780 209,026 +0.16(+1.66%)
May 06, 2024 9.410 9.680 9.360 9.620 145,357 +0.23(+2.45%)
May 03, 2024 9.570 9.570 9.230 9.390 193,414 +0.01(+0.11%)
May 02, 2024 9.490 9.620 9.310 9.380 178,272 +0.06(+0.64%)
May 01, 2024 9.330 9.460 9.120 9.320 179,493 +0.01(+0.11%)
Apr 30, 2024 9.180 9.520 9.140 9.310 157,653 +0.07(+0.76%)
Apr 29, 2024 9.330 9.560 9.200 9.240 141,180 -0.07(-0.75%)
Apr 26, 2024 9.120 9.415 9.020 9.310 206,630 +0.35(+3.91%)
Apr 25, 2024 9.180 9.200 8.920 8.960 154,046 -0.36(-3.86%)
Apr 24, 2024 9.360 9.430 9.210 9.320 101,968 +0.00(+0.00%)
Apr 23, 2024 9.370 9.570 9.250 9.320 202,486 +0.05(+0.54%)
Apr 22, 2024 9.150 9.460 9.050 9.270 238,325 +0.09(+0.98%)
Apr 19, 2024 9.120 9.190 8.820 9.180 459,811 +0.05(+0.55%)
Apr 18, 2024 9.150 9.349 9.100 9.130 154,174 +0.01(+0.11%)
Apr 17, 2024 9.410 9.440 9.110 9.120 146,023 +0.01(+0.11%)
Apr 16, 2024 9.030 9.340 9.030 9.110 160,124 +0.03(+0.33%)
Apr 15, 2024 9.560 9.670 9.040 9.080 219,359 -0.41(-4.32%)
Apr 12, 2024 9.740 9.925 9.350 9.490 326,016 -0.30(-3.06%)
Apr 11, 2024 10.00 10.11 9.775 9.790 179,264 -0.16(-1.61%)
Apr 10, 2024 9.990 10.00 9.780 9.950 200,575 -0.24(-2.36%)
Apr 09, 2024 10.02 10.41 9.970 10.19 208,641 +0.10(+0.99%)
Apr 08, 2024 10.06 10.29 9.960 10.09 144,747 -0.03(-0.30%)
Apr 05, 2024 9.900 10.23 9.760 10.12 172,493 +0.25(+2.53%)
Apr 04, 2024 9.970 10.52 9.870 9.870 305,153 -0.10(-1.00%)
Apr 03, 2024 9.720 10.08 9.720 9.970 164,517 +0.08(+0.81%)
Apr 02, 2024 9.970 9.977 9.740 9.890 173,515 -0.33(-3.23%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.