Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

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

7.330 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Feb 29, 2024 10.87 11.10 10.46 10.62 456,263 -0.31(-2.84%)
Feb 28, 2024 10.51 10.93 10.37 10.93 651,418 +0.18(+1.67%)
Feb 27, 2024 9.980 10.75 9.540 10.75 887,042 +0.83(+8.37%)
Feb 26, 2024 9.930 10.08 9.670 9.920 819,883 -0.03(-0.30%)
Feb 23, 2024 10.25 10.34 9.720 9.950 679,675 -0.37(-3.59%)
Feb 22, 2024 11.65 11.70 10.32 10.32 896,833 -1.16(-10.10%)
Feb 21, 2024 11.36 11.70 11.04 11.48 906,965 -0.26(-2.21%)
Feb 20, 2024 11.67 11.80 10.96 11.74 1,475,067 -0.09(-0.76%)
Feb 16, 2024 9.200 11.83 9.020 11.83 3,695,829 +3.68(+45.15%)
Feb 15, 2024 8.380 8.380 8.010 8.150 350,891 -0.14(-1.69%)
Feb 14, 2024 8.320 8.370 8.028 8.290 275,465 +0.24(+2.98%)
Feb 13, 2024 8.620 8.620 8.030 8.050 522,789 -0.77(-8.73%)
Feb 12, 2024 9.000 9.075 8.670 8.820 312,240 -0.29(-3.18%)
Feb 09, 2024 8.990 9.140 8.810 9.110 314,488 +0.36(+4.11%)
Feb 08, 2024 8.830 8.886 8.560 8.750 218,893 -0.05(-0.57%)
Feb 07, 2024 9.200 9.200 8.520 8.800 424,737 -0.32(-3.51%)
Feb 06, 2024 8.610 9.420 8.580 9.120 1,114,862 +0.72(+8.57%)
Feb 05, 2024 8.300 8.500 8.220 8.400 229,771 +0.00(+0.00%)
Feb 02, 2024 8.120 8.400 8.095 8.400 227,419 +0.23(+2.82%)
Feb 01, 2024 8.230 8.250 8.100 8.170 210,169 -0.03(-0.37%)
Jan 31, 2024 8.280 8.550 8.200 8.200 143,573 -0.07(-0.85%)
Jan 30, 2024 8.710 8.760 8.190 8.270 159,746 -0.34(-3.95%)
Jan 29, 2024 8.150 8.630 8.150 8.610 168,292 +0.46(+5.64%)
Jan 26, 2024 8.380 8.420 8.100 8.150 119,951 -0.14(-1.69%)
Jan 25, 2024 8.100 8.440 8.040 8.290 222,054 +0.24(+2.98%)
Jan 24, 2024 7.760 8.420 7.710 8.050 404,075 +0.36(+4.68%)
Jan 23, 2024 7.370 7.780 7.340 7.690 158,302 +0.33(+4.48%)
Jan 22, 2024 7.280 7.560 7.250 7.360 115,310 +0.12(+1.66%)
Jan 19, 2024 7.060 7.250 6.906 7.240 118,263 +0.20(+2.84%)
Jan 18, 2024 7.350 7.440 6.990 7.040 80,423 -0.26(-3.56%)
Jan 17, 2024 7.060 7.310 6.985 7.300 109,704 +0.14(+1.96%)
Jan 16, 2024 7.170 7.320 7.021 7.160 91,991 -0.08(-1.10%)
Jan 12, 2024 7.340 7.540 7.210 7.240 76,131 -0.08(-1.09%)
Jan 11, 2024 7.600 7.670 7.280 7.320 108,956 -0.14(-1.88%)
Jan 10, 2024 7.230 7.570 7.221 7.460 121,409 +0.21(+2.90%)
Jan 09, 2024 7.050 7.480 6.970 7.250 195,378 +0.11(+1.54%)
Jan 08, 2024 6.990 7.240 6.950 7.140 190,887 +0.15(+2.15%)
Jan 05, 2024 7.140 7.140 6.950 6.990 181,270 -0.19(-2.65%)
Jan 04, 2024 7.270 7.440 7.110 7.180 214,610 -0.09(-1.24%)
Jan 03, 2024 7.210 7.413 7.120 7.270 103,073 -0.11(-1.49%)
Jan 02, 2024 7.160 7.490 7.130 7.380 199,148 -0.21(-2.77%)
Dec 29, 2023 7.630 7.750 7.420 7.590 198,867 -0.07(-0.91%)
Dec 28, 2023 7.800 7.880 7.170 7.660 254,655 -0.14(-1.79%)
Dec 27, 2023 7.740 7.970 7.650 7.800 140,763 +0.06(+0.78%)
Dec 26, 2023 7.750 7.880 7.670 7.740 129,093 -0.01(-0.13%)
Dec 22, 2023 7.850 8.090 7.651 7.750 185,189 -0.17(-2.15%)
Dec 21, 2023 8.040 8.070 7.830 7.920 139,304 +0.04(+0.51%)
Dec 20, 2023 8.260 8.310 7.860 7.880 181,265 -0.38(-4.60%)
Dec 19, 2023 8.280 8.488 8.000 8.260 216,093 +0.05(+0.61%)
Dec 18, 2023 7.720 8.420 7.680 8.210 392,129 +0.44(+5.66%)
Dec 15, 2023 7.290 7.870 7.290 7.770 984,213 +0.48(+6.58%)
Dec 14, 2023 7.700 7.900 7.250 7.290 667,543 -0.48(-6.18%)
Dec 13, 2023 7.510 7.850 7.440 7.770 357,805 +0.27(+3.60%)
Dec 12, 2023 7.560 7.650 7.390 7.500 155,485 -0.13(-1.70%)
Dec 11, 2023 7.710 7.800 7.580 7.630 160,528 -0.21(-2.68%)
Dec 08, 2023 7.550 7.840 7.480 7.840 158,999 +0.28(+3.70%)
Dec 07, 2023 7.450 7.840 7.321 7.560 226,498 +0.14(+1.89%)
Dec 06, 2023 7.250 7.620 7.240 7.420 231,784 +0.24(+3.34%)
Dec 05, 2023 7.120 7.320 6.770 7.180 379,728 -0.12(-1.64%)
Dec 04, 2023 7.700 7.897 7.260 7.300 409,982 -0.39(-5.07%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.