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 )

1.090 +0.010 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2022 2.030 2.130 1.830 1.890 1,213,075 -0.08(-4.06%)
Mar 30, 2022 1.930 2.180 1.900 1.970 1,769,121 +0.06(+3.14%)
Mar 29, 2022 1.840 1.950 1.780 1.910 1,194,531 +0.11(+6.11%)
Mar 28, 2022 1.790 1.900 1.770 1.800 1,287,000 +0.05(+2.86%)
Mar 25, 2022 1.870 1.870 1.720 1.750 616,451 -0.05(-2.78%)
Mar 24, 2022 1.840 1.880 1.750 1.800 410,113 +0.00(+0.00%)
Mar 23, 2022 1.790 1.860 1.745 1.800 741,125 +0.00(+0.00%)
Mar 22, 2022 1.790 1.890 1.770 1.800 1,110,513 +0.07(+4.05%)
Mar 21, 2022 1.780 1.819 1.700 1.730 1,336,799 +0.00(+0.00%)
Mar 18, 2022 1.640 1.830 1.640 1.730 2,197,131 +0.08(+4.85%)
Mar 17, 2022 1.620 1.690 1.565 1.650 1,966,000 +0.05(+3.12%)
Mar 16, 2022 1.630 1.715 1.570 1.600 1,881,067 -0.01(-0.62%)
Mar 15, 2022 1.540 1.660 1.500 1.610 3,191,008 +0.10(+6.62%)
Mar 14, 2022 1.790 1.820 1.500 1.510 2,075,140 -0.35(-18.82%)
Mar 11, 2022 1.990 1.990 1.760 1.860 871,438 -0.07(-3.63%)
Mar 10, 2022 1.880 2.000 1.820 1.930 818,325 -0.01(-0.52%)
Mar 09, 2022 2.140 2.210 1.715 1.940 3,782,041 -0.12(-5.83%)
Mar 08, 2022 1.990 2.140 1.940 2.060 701,954 +0.06(+3.00%)
Mar 07, 2022 2.100 2.150 1.950 2.000 989,839 -0.11(-5.21%)
Mar 04, 2022 2.240 2.330 2.100 2.110 628,951 -0.17(-7.46%)
Mar 03, 2022 2.410 2.440 2.230 2.280 523,348 -0.11(-4.60%)
Mar 02, 2022 2.500 2.530 2.380 2.390 472,713 -0.11(-4.40%)
Mar 01, 2022 2.580 2.650 2.460 2.500 603,170 +0.00(+0.00%)
Feb 28, 2022 2.750 2.750 2.420 2.500 1,546,666 -0.02(-0.79%)
Feb 25, 2022 2.660 2.580 2.510 2.520 565,918 -0.07(-2.70%)
Feb 24, 2022 2.230 2.610 2.230 2.590 1,038,828 +0.18(+7.47%)
Feb 23, 2022 2.410 2.450 2.270 2.410 668,455 +0.03(+1.26%)
Feb 22, 2022 2.560 2.670 2.270 2.380 1,192,238 -0.20(-7.75%)
Feb 18, 2022 2.580 0 -0.23(-8.19%)
Feb 17, 2022 2.860 2.860 2.770 2.810 339,722 -0.13(-4.42%)
Feb 16, 2022 2.950 3.030 2.790 2.940 490,536 -0.03(-1.01%)
Feb 15, 2022 2.820 3.000 2.670 2.970 760,370 +0.26(+9.59%)
Feb 14, 2022 2.690 2.850 2.630 2.710 417,606 +0.02(+0.74%)
Feb 11, 2022 2.980 3.060 2.660 2.690 533,174 -0.26(-8.81%)
Feb 10, 2022 2.950 3.150 2.910 2.950 729,372 +0.01(+0.34%)
Feb 09, 2022 2.750 3.000 2.730 2.940 577,519 +0.22(+8.09%)
Feb 08, 2022 2.640 2.820 2.600 2.720 455,726 +0.08(+3.03%)
Feb 07, 2022 2.670 2.820 2.620 2.640 398,949 +0.00(+0.00%)
Feb 04, 2022 2.600 2.650 2.500 2.640 595,977 +0.09(+3.53%)
Feb 03, 2022 2.700 2.540 2.550 369,117 -0.23(-8.27%)
Feb 02, 2022 3.060 3.060 2.715 2.780 525,216 -0.19(-6.40%)
Feb 01, 2022 2.970 3.010 2.776 2.970 406,505 +0.14(+4.95%)
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%)
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.