Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Blacksky Technology Inc (NY: BKSY )

1.140 -0.080 (-6.56%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 31, 2022 2.720 3.000 2.830 691,724 +0.14(+5.20%)
Jan 28, 2022 2.640 2.750 2.550 2.690 338,229 +0.07(+2.67%)
Jan 27, 2022 2.940 2.980 2.600 2.620 579,375 -0.31(-10.58%)
Jan 26, 2022 2.880 3.120 2.820 2.930 450,546 +0.12(+4.27%)
Jan 25, 2022 2.780 2.870 2.710 2.810 493,243 +0.01(+0.36%)
Jan 24, 2022 2.700 2.810 2.460 2.800 925,970 +0.06(+2.19%)
Jan 21, 2022 2.930 2.968 2.725 2.740 671,722 -0.24(-8.05%)
Jan 20, 2022 2.980 3.150 2.960 2.980 487,543 +0.04(+1.36%)
Jan 19, 2022 3.060 3.120 2.930 2.940 434,819 +0.02(+0.68%)
Jan 18, 2022 3.230 3.270 2.920 2.920 665,593 -0.36(-10.98%)
Jan 14, 2022 3.280 0 +0.02(+0.61%)
Jan 13, 2022 3.460 3.540 3.220 3.260 646,432 -0.21(-6.05%)
Jan 12, 2022 3.540 3.680 3.400 3.470 806,699 +0.02(+0.58%)
Jan 11, 2022 3.580 3.754 3.430 3.450 1,350,758 -0.12(-3.36%)
Jan 10, 2022 3.900 3.940 3.450 3.570 1,394,019 -0.35(-8.93%)
Jan 07, 2022 3.950 4.128 3.790 3.920 648,924 -0.03(-0.76%)
Jan 06, 2022 4.310 4.330 3.900 3.950 1,218,569 -0.30(-7.06%)
Jan 05, 2022 4.900 4.930 4.170 4.250 970,355 -0.70(-14.14%)
Jan 04, 2022 4.700 5.010 4.620 4.950 783,906 +0.27(+5.77%)
Jan 03, 2022 4.590 4.755 4.340 4.680 517,799 +0.19(+4.23%)
Dec 31, 2021 4.650 4.760 4.450 4.490 867,283 -0.22(-4.67%)
Dec 30, 2021 4.800 5.070 4.700 4.710 502,053 -0.11(-2.28%)
Dec 29, 2021 4.770 5.050 4.520 4.820 682,455 +0.05(+1.05%)
Dec 28, 2021 4.900 4.910 4.520 4.770 1,495,744 -0.17(-3.44%)
Dec 27, 2021 5.300 5.310 4.890 4.940 979,537 -0.36(-6.79%)
Dec 23, 2021 5.430 5.510 5.160 5.300 531,880 -0.15(-2.75%)
Dec 22, 2021 5.420 5.690 5.110 5.450 1,207,217 +0.05(+0.93%)
Dec 21, 2021 5.360 5.700 5.280 5.400 1,074,954 +0.20(+3.85%)
Dec 20, 2021 5.610 5.790 5.090 5.200 2,236,652 -0.52(-9.09%)
Dec 17, 2021 6.880 6.970 5.310 5.720 7,872,738 -1.32(-18.75%)
Dec 16, 2021 7.750 7.970 6.800 7.040 917,020 -0.58(-7.61%)
Dec 15, 2021 7.210 7.950 7.150 7.620 594,333 +0.43(+5.98%)
Dec 14, 2021 7.700 7.790 7.010 7.190 505,852 -0.60(-7.70%)
Dec 13, 2021 7.910 8.380 7.690 7.790 354,384 -0.18(-2.26%)
Dec 10, 2021 8.270 8.500 7.840 7.970 344,604 -0.34(-4.09%)
Dec 09, 2021 8.690 8.980 8.290 8.310 280,518 -0.46(-5.25%)
Dec 08, 2021 8.350 8.870 8.200 8.770 277,133 +0.38(+4.53%)
Dec 07, 2021 7.920 8.710 7.920 8.390 382,542 +0.48(+6.07%)
Dec 06, 2021 8.000 8.190 7.590 7.910 382,646 -0.46(-5.50%)
Dec 03, 2021 8.500 8.500 7.610 8.370 432,467 -0.04(-0.48%)
Dec 02, 2021 8.460 8.580 7.810 8.410 522,157 -0.20(-2.32%)
Dec 01, 2021 8.550 8.870 8.420 8.610 451,024 +0.12(+1.41%)
Nov 30, 2021 8.390 8.570 8.050 8.490 424,857 +0.04(+0.47%)
Nov 29, 2021 8.620 8.690 8.100 8.450 317,731 -0.20(-2.31%)
Nov 26, 2021 7.600 8.780 7.390 8.650 371,326 +0.67(+8.40%)
Nov 24, 2021 7.870 8.110 7.680 7.980 517,915 -0.09(-1.12%)
Nov 23, 2021 8.750 8.800 7.900 8.070 564,440 -0.78(-8.81%)
Nov 22, 2021 9.200 9.200 8.500 8.850 522,732 -0.18(-1.99%)
Nov 19, 2021 8.990 9.130 8.800 9.030 342,341 -0.09(-0.99%)
Nov 18, 2021 9.700 9.140 8.800 9.120 432,661 -0.47(-4.90%)
Nov 17, 2021 9.090 9.740 9.090 9.590 327,053 +0.51(+5.62%)
Nov 16, 2021 9.370 9.420 8.880 9.080 538,205 -0.30(-3.20%)
Nov 15, 2021 9.100 9.450 8.900 9.380 415,563 +0.53(+5.99%)
Nov 12, 2021 10.39 10.39 8.500 8.850 1,150,993 -1.34(-13.15%)
Nov 11, 2021 9.970 10.28 9.820 10.19 211,778 +0.24(+2.41%)
Nov 10, 2021 10.28 9.950 390,700 -0.30(-2.93%)
Nov 09, 2021 10.25 10.30 9.950 10.25 171,593 -0.09(-0.87%)
Nov 08, 2021 10.39 10.50 10.26 10.34 269,492 -0.22(-2.08%)
Nov 05, 2021 10.46 10.60 10.11 10.56 346,484 +0.22(+2.13%)
Nov 04, 2021 10.15 10.40 9.960 10.34 265,255 +0.15(+1.47%)
Nov 03, 2021 9.720 10.34 9.670 10.19 258,680 +0.41(+4.19%)
Nov 02, 2021 9.840 10.02 9.610 9.780 228,390 -0.03(-0.31%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.