Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jul 31, 2023 1.920 2.000 1.910 1.990 848,404 +0.07(+3.65%)
Jul 28, 2023 1.890 1.939 1.885 1.920 811,750 +0.06(+3.23%)
Jul 27, 2023 1.980 2.010 1.850 1.860 1,144,120 -0.10(-5.10%)
Jul 26, 2023 1.900 1.995 1.900 1.960 555,108 +0.03(+1.55%)
Jul 25, 2023 1.940 1.970 1.920 1.930 441,307 -0.02(-1.03%)
Jul 24, 2023 1.930 1.970 1.915 1.950 547,507 +0.03(+1.56%)
Jul 21, 2023 1.950 1.975 1.910 1.920 648,359 -0.01(-0.52%)
Jul 20, 2023 2.000 2.000 1.880 1.930 925,415 -0.08(-3.98%)
Jul 19, 2023 1.990 2.120 1.970 2.010 1,044,329 +0.07(+3.61%)
Jul 18, 2023 1.960 2.005 1.913 1.940 740,608 +0.02(+1.04%)
Jul 17, 2023 2.020 2.140 1.900 1.920 1,573,389 -0.08(-4.00%)
Jul 14, 2023 2.140 2.180 1.980 2.000 948,875 -0.12(-5.66%)
Jul 13, 2023 1.980 2.130 1.970 2.120 1,343,613 +0.17(+8.72%)
Jul 12, 2023 2.170 2.170 1.950 1.950 1,429,175 -0.13(-6.25%)
Jul 11, 2023 2.180 2.190 2.057 2.080 648,754 -0.10(-4.59%)
Jul 10, 2023 2.090 2.180 2.030 2.180 776,738 +0.08(+3.81%)
Jul 07, 2023 2.040 2.120 2.010 2.100 571,121 +0.05(+2.44%)
Jul 06, 2023 2.040 2.100 1.935 2.050 913,643 -0.10(-4.65%)
Jul 05, 2023 2.140 2.200 2.070 2.150 954,560 +0.00(+0.00%)
Jul 03, 2023 2.230 2.365 2.130 2.150 813,042 -0.07(-3.15%)
Jun 30, 2023 2.200 2.300 2.180 2.220 1,600,798 +0.07(+3.26%)
Jun 29, 2023 2.100 2.320 2.085 2.150 2,096,068 +0.05(+2.38%)
Jun 28, 2023 1.880 2.110 1.850 2.100 2,155,957 +0.19(+9.95%)
Jun 27, 2023 1.810 1.910 1.760 1.910 876,305 +0.10(+5.52%)
Jun 26, 2023 1.900 1.918 1.760 1.810 1,341,942 -0.12(-6.22%)
Jun 23, 2023 1.900 1.950 1.850 1.930 16,556,989 +0.02(+1.05%)
Jun 22, 2023 1.790 1.940 1.770 1.910 1,463,132 +0.06(+3.24%)
Jun 21, 2023 1.820 1.850 1.600 1.850 1,551,521 +0.06(+3.35%)
Jun 20, 2023 1.760 1.870 1.730 1.790 1,306,489 +0.04(+2.29%)
Jun 16, 2023 1.820 1.820 1.725 1.750 1,525,692 -0.01(-0.57%)
Jun 15, 2023 1.710 1.810 1.700 1.760 1,088,628 +0.06(+3.53%)
Jun 14, 2023 1.840 1.870 1.690 1.700 1,295,902 -0.16(-8.60%)
Jun 13, 2023 1.910 1.920 1.825 1.860 1,658,790 +0.03(+1.64%)
Jun 12, 2023 1.840 1.879 1.780 1.830 1,159,524 +0.11(+6.40%)
Jun 09, 2023 1.880 1.900 1.700 1.720 1,573,783 -0.15(-8.02%)
Jun 08, 2023 1.770 1.900 1.745 1.870 1,301,642 +0.09(+5.06%)
Jun 07, 2023 1.830 1.889 1.740 1.780 1,272,892 -0.02(-1.11%)
Jun 06, 2023 1.620 1.830 1.600 1.800 1,358,729 +0.16(+9.76%)
Jun 05, 2023 1.620 1.750 1.590 1.640 1,949,477 +0.06(+3.80%)
Jun 02, 2023 1.520 1.600 1.440 1.580 2,870,408 +0.09(+6.04%)
Jun 01, 2023 1.380 1.540 1.340 1.490 2,464,570 +0.12(+8.76%)
May 31, 2023 1.350 1.390 1.315 1.370 740,336 +0.02(+1.48%)
May 30, 2023 1.460 1.460 1.330 1.350 740,698 -0.06(-4.26%)
May 26, 2023 1.390 1.430 1.371 1.410 705,388 +0.02(+1.44%)
May 25, 2023 1.420 1.430 1.360 1.390 780,011 +0.00(+0.00%)
May 24, 2023 1.390 1.420 1.330 1.390 604,115 +0.01(+0.72%)
May 23, 2023 1.470 1.520 1.370 1.380 1,079,553 -0.08(-5.48%)
May 22, 2023 1.290 1.470 1.290 1.460 1,589,688 +0.17(+13.18%)
May 19, 2023 1.270 1.310 1.260 1.290 505,136 +0.03(+2.38%)
May 18, 2023 1.260 1.310 1.240 1.260 723,776 -0.03(-2.33%)
May 17, 2023 1.240 1.290 1.210 1.290 363,992 +0.06(+4.88%)
May 16, 2023 1.260 1.300 1.220 1.230 476,405 -0.06(-4.65%)
May 15, 2023 1.240 1.310 1.240 1.290 734,889 +0.03(+2.38%)
May 12, 2023 1.260 1.260 1.210 1.260 385,421 +0.02(+1.61%)
May 11, 2023 1.270 1.320 1.230 1.240 844,257 -0.05(-3.88%)
May 10, 2023 1.210 1.290 1.180 1.290 1,494,187 +0.12(+10.26%)
May 09, 2023 1.170 1.190 1.130 1.170 1,531,785 -0.01(-0.85%)
May 08, 2023 1.190 1.220 1.130 1.180 1,081,322 +0.01(+0.85%)
May 05, 2023 1.180 1.200 1.140 1.170 1,274,546 +0.03(+2.63%)
May 04, 2023 1.210 1.223 1.130 1.140 714,340 -0.03(-2.56%)
May 03, 2023 1.270 1.290 1.120 1.170 3,716,233 -0.12(-9.30%)
May 02, 2023 1.290 1.330 1.250 1.290 1,520,396 -0.01(-0.77%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.