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 )

1.190 +0.010 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 1.190 1.200 1.170 1.190 459,121 +0.01(+0.85%)
May 15, 2024 1.200 1.200 1.160 1.180 509,033 +0.01(+0.85%)
May 14, 2024 1.190 1.199 1.160 1.170 378,158 +0.01(+0.86%)
May 13, 2024 1.210 1.220 1.150 1.160 611,017 -0.05(-4.13%)
May 10, 2024 1.200 1.220 1.180 1.210 428,663 +0.00(+0.00%)
May 09, 2024 1.180 1.229 1.175 1.210 496,388 +0.04(+3.42%)
May 08, 2024 1.230 1.270 1.160 1.170 1,262,490 -0.10(-7.87%)
May 07, 2024 1.310 1.330 1.260 1.270 414,509 -0.03(-2.31%)
May 06, 2024 1.260 1.360 1.240 1.300 517,328 +0.04(+3.17%)
May 03, 2024 1.300 1.320 1.250 1.260 249,136 -0.02(-1.56%)
May 02, 2024 1.240 1.295 1.222 1.280 304,190 +0.05(+4.07%)
May 01, 2024 1.220 1.280 1.210 1.230 479,101 +0.02(+1.65%)
Apr 30, 2024 1.250 1.250 1.180 1.210 608,843 -0.05(-3.97%)
Apr 29, 2024 1.280 1.290 1.240 1.260 212,633 +0.00(+0.00%)
Apr 26, 2024 1.270 1.290 1.240 1.260 337,050 +0.01(+0.80%)
Apr 25, 2024 1.260 1.280 1.250 1.250 273,973 -0.03(-2.34%)
Apr 24, 2024 1.230 1.290 1.220 1.280 386,764 +0.05(+4.07%)
Apr 23, 2024 1.220 1.260 1.210 1.230 390,167 +0.03(+2.50%)
Apr 22, 2024 1.210 1.220 1.170 1.200 388,737 +0.01(+0.84%)
Apr 19, 2024 1.170 1.200 1.120 1.190 644,004 +0.01(+0.85%)
Apr 18, 2024 1.200 1.250 1.170 1.180 607,165 -0.01(-0.84%)
Apr 17, 2024 1.250 1.260 1.180 1.190 543,427 -0.05(-4.03%)
Apr 16, 2024 1.250 1.270 1.230 1.240 477,777 -0.03(-2.36%)
Apr 15, 2024 1.310 1.318 1.235 1.270 647,572 -0.03(-2.31%)
Apr 12, 2024 1.370 1.370 1.290 1.300 510,353 -0.08(-5.80%)
Apr 11, 2024 1.350 1.419 1.330 1.380 355,068 +0.03(+2.22%)
Apr 10, 2024 1.330 1.380 1.315 1.350 499,922 -0.02(-1.46%)
Apr 09, 2024 1.340 1.395 1.320 1.370 294,559 +0.04(+3.01%)
Apr 08, 2024 1.420 1.420 1.310 1.330 639,392 -0.05(-3.62%)
Apr 05, 2024 1.350 1.400 1.350 1.380 248,401 +0.03(+2.22%)
Apr 04, 2024 1.450 1.455 1.330 1.350 672,162 -0.07(-4.93%)
Apr 03, 2024 1.380 1.430 1.340 1.420 607,693 +0.09(+6.77%)
Apr 02, 2024 1.300 1.360 1.300 1.330 409,801 -0.02(-1.48%)
Apr 01, 2024 1.370 1.380 1.330 1.350 376,118 -0.01(-0.74%)
Mar 28, 2024 1.370 1.420 1.330 1.360 519,380 -0.01(-0.73%)
Mar 27, 2024 1.300 1.380 1.300 1.370 521,256 +0.07(+5.38%)
Mar 26, 2024 1.310 1.341 1.300 1.300 279,184 +0.00(+0.00%)
Mar 25, 2024 1.330 1.356 1.300 1.300 269,576 -0.03(-2.26%)
Mar 22, 2024 1.380 1.380 1.320 1.330 321,210 -0.06(-4.32%)
Mar 21, 2024 1.350 1.410 1.350 1.390 400,376 +0.03(+2.21%)
Mar 20, 2024 1.320 1.390 1.300 1.360 485,795 +0.03(+2.26%)
Mar 19, 2024 1.300 1.390 1.300 1.330 401,486 +0.03(+2.31%)
Mar 18, 2024 1.250 1.320 1.250 1.300 721,368 +0.04(+3.17%)
Mar 15, 2024 1.320 1.320 1.260 1.260 1,282,683 -0.06(-4.55%)
Mar 14, 2024 1.360 1.370 1.290 1.320 832,903 -0.06(-4.35%)
Mar 13, 2024 1.440 1.440 1.380 1.380 840,556 -0.01(-0.72%)
Mar 12, 2024 1.440 1.450 1.370 1.390 793,690 -0.05(-3.47%)
Mar 11, 2024 1.450 1.480 1.420 1.440 504,646 -0.01(-0.69%)
Mar 08, 2024 1.540 1.543 1.450 1.450 596,242 -0.06(-3.97%)
Mar 07, 2024 1.470 1.550 1.460 1.510 1,114,384 +0.06(+4.14%)
Mar 06, 2024 1.460 1.500 1.440 1.450 548,999 +0.02(+1.40%)
Mar 05, 2024 1.500 1.500 1.425 1.430 665,848 -0.08(-5.30%)
Mar 04, 2024 1.490 1.590 1.460 1.510 1,279,877 +0.09(+6.34%)
Mar 01, 2024 1.430 1.430 1.395 1.420 941,723 +0.00(+0.00%)
Feb 29, 2024 1.500 1.510 1.390 1.420 853,881 -0.05(-3.40%)
Feb 28, 2024 1.700 1.770 1.420 1.470 1,812,263 -0.17(-10.37%)
Feb 27, 2024 1.670 1.750 1.590 1.640 1,324,361 +0.05(+3.14%)
Feb 26, 2024 1.530 1.610 1.520 1.590 844,237 +0.08(+5.30%)
Feb 23, 2024 1.550 1.550 1.460 1.510 371,203 +0.02(+1.34%)
Feb 22, 2024 1.450 1.510 1.435 1.490 425,952 +0.05(+3.47%)
Feb 21, 2024 1.560 1.580 1.420 1.440 434,828 -0.04(-2.70%)
Feb 20, 2024 1.620 1.630 1.465 1.480 717,500 -0.11(-6.92%)
Feb 16, 2024 1.520 1.620 1.520 1.590 543,024 +0.04(+2.58%)
Feb 15, 2024 1.510 1.570 1.490 1.550 680,711 +0.04(+2.65%)
Feb 14, 2024 1.500 1.540 1.430 1.510 783,902 +0.11(+7.86%)
Feb 13, 2024 1.480 1.490 1.400 1.400 735,806 -0.13(-8.50%)
Feb 12, 2024 1.500 1.600 1.470 1.530 877,170 +0.02(+1.32%)
Feb 09, 2024 1.440 1.540 1.430 1.510 1,040,046 +0.09(+6.34%)
Feb 08, 2024 1.260 1.475 1.240 1.420 1,904,731 +0.17(+13.60%)
Feb 07, 2024 1.290 1.290 1.250 1.250 189,340 -0.04(-3.10%)
Feb 06, 2024 1.260 1.310 1.220 1.290 674,364 +0.02(+1.57%)
Feb 05, 2024 1.260 1.300 1.210 1.270 588,489 +0.04(+3.25%)
Feb 02, 2024 1.270 1.270 1.230 1.230 298,795 -0.05(-3.91%)
Feb 01, 2024 1.270 1.310 1.230 1.280 595,867 +0.01(+0.79%)
Jan 31, 2024 1.260 1.330 1.255 1.270 384,773 +0.01(+0.79%)
Jan 30, 2024 1.310 1.315 1.250 1.260 318,824 -0.06(-4.55%)
Jan 29, 2024 1.290 1.330 1.280 1.320 543,532 +0.03(+2.33%)
Jan 26, 2024 1.310 1.330 1.280 1.290 344,335 -0.02(-1.53%)
Jan 25, 2024 1.310 1.310 1.240 1.310 300,420 +0.03(+2.34%)
Jan 24, 2024 1.320 1.330 1.265 1.280 271,674 -0.03(-2.29%)
Jan 23, 2024 1.330 1.350 1.280 1.310 453,726 -0.01(-0.76%)
Jan 22, 2024 1.300 1.320 1.280 1.320 370,879 +0.04(+3.13%)
Jan 19, 2024 1.220 1.280 1.180 1.280 710,504 +0.07(+5.79%)
Jan 18, 2024 1.250 1.270 1.200 1.210 619,750 -0.02(-1.63%)
Jan 17, 2024 1.250 1.260 1.220 1.230 467,774 -0.03(-2.38%)
Jan 16, 2024 1.270 1.290 1.250 1.260 1,311,128 -0.03(-2.33%)
Jan 12, 2024 1.330 1.350 1.290 1.290 276,422 -0.02(-1.53%)
Jan 11, 2024 1.340 1.350 1.280 1.310 338,798 -0.02(-1.50%)
Jan 10, 2024 1.310 1.345 1.280 1.330 353,882 +0.02(+1.53%)
Jan 09, 2024 1.370 1.370 1.310 1.310 411,589 -0.06(-4.38%)
Jan 08, 2024 1.290 1.410 1.280 1.370 838,933 +0.09(+7.03%)
Jan 05, 2024 1.330 1.340 1.260 1.280 608,641 -0.05(-3.76%)
Jan 04, 2024 1.330 1.390 1.300 1.330 342,299 +0.01(+0.76%)
Jan 03, 2024 1.300 1.390 1.290 1.320 581,409 -0.06(-4.35%)
Jan 02, 2024 1.380 1.390 1.340 1.380 629,730 -0.02(-1.43%)
Dec 29, 2023 1.540 1.540 1.370 1.400 736,426 -0.12(-7.89%)
Dec 28, 2023 1.420 1.610 1.420 1.520 981,732 +0.06(+4.11%)
Dec 27, 2023 1.450 1.470 1.410 1.460 595,247 +0.01(+0.69%)
Dec 26, 2023 1.400 1.460 1.372 1.450 700,891 +0.04(+2.84%)
Dec 22, 2023 1.360 1.430 1.345 1.410 657,262 +0.05(+3.68%)
Dec 21, 2023 1.360 1.390 1.285 1.360 752,579 +0.03(+2.26%)
Dec 20, 2023 1.300 1.460 1.280 1.330 1,493,585 +0.03(+2.31%)
Dec 19, 2023 1.270 1.320 1.270 1.300 632,156 +0.03(+2.36%)
Dec 18, 2023 1.220 1.290 1.209 1.270 934,468 +0.07(+5.83%)
Dec 15, 2023 1.310 1.315 1.200 1.200 1,544,960 -0.10(-7.69%)
Dec 14, 2023 1.340 1.350 1.290 1.300 841,962 +0.01(+0.78%)
Dec 13, 2023 1.220 1.291 1.200 1.290 538,191 +0.07(+5.74%)
Dec 12, 2023 1.230 1.230 1.210 1.220 274,362 +0.01(+0.83%)
Dec 11, 2023 1.320 1.325 1.200 1.210 1,271,135 -0.13(-9.70%)
Dec 08, 2023 1.340 1.350 1.310 1.340 609,527 +0.00(+0.00%)
Dec 07, 2023 1.350 1.350 1.300 1.340 490,332 +0.00(+0.00%)
Dec 06, 2023 1.340 1.370 1.325 1.340 402,131 +0.01(+0.75%)
Dec 05, 2023 1.300 1.340 1.300 1.330 340,651 -0.01(-0.75%)
Dec 04, 2023 1.310 1.345 1.300 1.340 544,462 +0.01(+0.75%)
Dec 01, 2023 1.320 1.330 1.270 1.330 506,350 +0.01(+0.76%)
Nov 30, 2023 1.320 1.340 1.300 1.320 406,911 +0.00(+0.00%)
Nov 29, 2023 1.300 1.340 1.299 1.320 601,526 +0.02(+1.54%)
Nov 28, 2023 1.270 1.300 1.250 1.300 489,577 +0.03(+2.36%)
Nov 27, 2023 1.300 1.300 1.260 1.270 399,379 -0.01(-0.78%)
Nov 24, 2023 1.260 1.290 1.255 1.280 366,592 +0.02(+1.59%)
Nov 22, 2023 1.300 1.300 1.220 1.260 732,883 -0.05(-3.82%)
Nov 21, 2023 1.300 1.315 1.290 1.310 395,173 +0.00(+0.00%)
Nov 20, 2023 1.300 1.320 1.290 1.310 431,206 +0.01(+0.77%)
Nov 17, 2023 1.240 1.320 1.240 1.300 867,718 +0.06(+4.84%)
Nov 16, 2023 1.230 1.250 1.200 1.240 472,103 +0.01(+0.81%)
Nov 15, 2023 1.250 1.268 1.210 1.230 592,691 -0.02(-1.60%)
Nov 14, 2023 1.200 1.250 1.165 1.250 904,696 +0.09(+7.76%)
Nov 13, 2023 1.140 1.180 1.130 1.160 617,089 -0.03(-2.52%)
Nov 10, 2023 1.200 1.210 1.150 1.190 541,748 +0.01(+0.85%)
Nov 09, 2023 1.190 1.245 1.135 1.180 613,458 +0.03(+2.61%)
Nov 08, 2023 1.170 1.215 1.145 1.150 848,557 -0.05(-4.17%)
Nov 07, 2023 1.110 1.200 1.090 1.200 766,396 +0.11(+10.09%)
Nov 06, 2023 1.150 1.160 1.040 1.090 1,270,282 -0.04(-3.54%)
Nov 03, 2023 1.200 1.240 1.110 1.130 1,459,042 -0.03(-2.59%)
Nov 02, 2023 1.180 1.220 1.140 1.160 904,902 +0.00(+0.00%)
Nov 01, 2023 1.200 1.200 1.140 1.160 458,280 -0.03(-2.52%)
Oct 31, 2023 1.210 1.210 1.150 1.190 664,249 +0.00(+0.00%)
Oct 30, 2023 1.280 1.300 1.180 1.190 688,011 -0.09(-7.03%)
Oct 27, 2023 1.520 1.550 1.255 1.280 995,017 -0.21(-14.09%)
Oct 26, 2023 1.310 1.495 1.310 1.490 869,573 +0.19(+14.62%)
Oct 25, 2023 1.350 1.380 1.290 1.300 514,865 -0.06(-4.41%)
Oct 24, 2023 1.310 1.388 1.300 1.360 386,632 +0.08(+6.25%)
Oct 23, 2023 1.280 1.335 1.260 1.280 363,715 +0.00(+0.00%)
Oct 20, 2023 1.220 1.290 1.181 1.280 595,977 +0.07(+5.79%)
Oct 19, 2023 1.220 1.260 1.200 1.210 424,781 -0.03(-2.42%)
Oct 18, 2023 1.270 1.290 1.210 1.240 335,040 -0.04(-3.13%)
Oct 17, 2023 1.280 1.335 1.270 1.280 301,716 +0.00(+0.00%)
Oct 16, 2023 1.240 1.310 1.230 1.280 432,081 +0.05(+4.07%)
Oct 13, 2023 1.210 1.260 1.201 1.230 360,387 +0.01(+0.82%)
Oct 12, 2023 1.300 1.310 1.200 1.220 592,702 -0.07(-5.43%)
Oct 11, 2023 1.330 1.380 1.250 1.290 564,731 -0.04(-3.01%)
Oct 10, 2023 1.200 1.420 1.200 1.330 1,157,618 +0.14(+11.76%)
Oct 09, 2023 1.130 1.210 1.121 1.190 373,366 +0.04(+3.48%)
Oct 06, 2023 1.150 1.180 1.120 1.150 408,697 +0.00(+0.00%)
Oct 05, 2023 1.130 1.170 1.110 1.150 395,883 +0.02(+1.77%)
Oct 04, 2023 1.120 1.150 1.100 1.130 535,149 +0.01(+0.89%)
Oct 03, 2023 1.120 1.140 1.120 1.120 417,493 -0.01(-0.88%)
Oct 02, 2023 1.200 1.200 1.120 1.130 742,354 -0.04(-3.42%)
Sep 29, 2023 1.220 1.230 1.170 1.170 322,698 -0.03(-2.50%)
Sep 28, 2023 1.210 1.230 1.180 1.200 394,763 +0.00(+0.00%)
Sep 27, 2023 1.190 1.230 1.173 1.200 425,585 +0.03(+2.56%)
Sep 26, 2023 1.170 1.200 1.157 1.170 258,071 -0.01(-0.85%)
Sep 25, 2023 1.160 1.190 1.180 1.180 597,726 +0.03(+2.61%)
Sep 22, 2023 1.130 1.180 1.120 1.150 621,868 +0.02(+1.77%)
Sep 21, 2023 1.160 1.180 1.110 1.130 1,081,377 -0.05(-4.24%)
Sep 20, 2023 1.220 1.240 1.180 1.180 460,275 -0.03(-2.48%)
Sep 19, 2023 1.230 1.270 1.210 1.210 644,357 -0.03(-2.42%)
Sep 18, 2023 1.270 1.270 1.240 1.240 355,919 -0.03(-2.36%)
Sep 15, 2023 1.290 1.345 1.230 1.270 1,015,999 -0.03(-2.31%)
Sep 14, 2023 1.230 1.350 1.230 1.300 966,650 +0.09(+7.44%)
Sep 13, 2023 1.250 1.280 1.210 1.210 733,438 -0.03(-2.42%)
Sep 12, 2023 1.250 1.280 1.230 1.240 638,527 -0.01(-0.80%)
Sep 11, 2023 1.240 1.275 1.235 1.250 440,448 -0.02(-1.57%)
Sep 08, 2023 1.290 1.290 1.235 1.270 614,508 -0.02(-1.55%)
Sep 07, 2023 1.290 1.300 1.265 1.290 474,535 +0.00(+0.00%)
Sep 06, 2023 1.310 1.320 1.280 1.290 378,163 -0.02(-1.53%)
Sep 05, 2023 1.340 1.350 1.290 1.310 564,525 -0.04(-2.96%)
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.