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 (%)
Apr 30, 2024 9.180 9.520 9.140 9.310 157,653 +0.07(+0.76%)
Apr 29, 2024 9.330 9.560 9.200 9.240 141,180 -0.07(-0.75%)
Apr 26, 2024 9.120 9.415 9.020 9.310 206,630 +0.35(+3.91%)
Apr 25, 2024 9.180 9.200 8.920 8.960 154,046 -0.36(-3.86%)
Apr 24, 2024 9.360 9.430 9.210 9.320 101,968 +0.00(+0.00%)
Apr 23, 2024 9.370 9.570 9.250 9.320 202,486 +0.05(+0.54%)
Apr 22, 2024 9.150 9.460 9.050 9.270 238,325 +0.09(+0.98%)
Apr 19, 2024 9.120 9.190 8.820 9.180 459,811 +0.05(+0.55%)
Apr 18, 2024 9.150 9.349 9.100 9.130 154,174 +0.01(+0.11%)
Apr 17, 2024 9.410 9.440 9.110 9.120 146,023 +0.01(+0.11%)
Apr 16, 2024 9.030 9.340 9.030 9.110 160,124 +0.03(+0.33%)
Apr 15, 2024 9.560 9.670 9.040 9.080 219,359 -0.41(-4.32%)
Apr 12, 2024 9.740 9.925 9.350 9.490 326,016 -0.30(-3.06%)
Apr 11, 2024 10.00 10.11 9.775 9.790 179,264 -0.16(-1.61%)
Apr 10, 2024 9.990 10.00 9.780 9.950 200,575 -0.24(-2.36%)
Apr 09, 2024 10.02 10.41 9.970 10.19 208,641 +0.10(+0.99%)
Apr 08, 2024 10.06 10.29 9.960 10.09 144,747 -0.03(-0.30%)
Apr 05, 2024 9.900 10.23 9.760 10.12 172,493 +0.25(+2.53%)
Apr 04, 2024 9.970 10.52 9.870 9.870 305,153 -0.10(-1.00%)
Apr 03, 2024 9.720 10.08 9.720 9.970 164,517 +0.08(+0.81%)
Apr 02, 2024 9.970 9.977 9.740 9.890 173,515 -0.33(-3.23%)
Apr 01, 2024 10.24 10.49 10.12 10.22 194,406 -0.01(-0.10%)
Mar 28, 2024 9.860 10.42 9.800 10.23 587,346 +0.07(+0.69%)
Mar 27, 2024 10.05 10.19 9.780 10.16 204,407 +0.26(+2.63%)
Mar 26, 2024 9.890 10.16 9.860 9.900 259,862 +0.01(+0.10%)
Mar 25, 2024 10.38 10.40 9.880 9.890 266,880 -0.49(-4.72%)
Mar 22, 2024 10.51 10.51 10.19 10.38 175,396 +0.18(+1.76%)
Mar 21, 2024 10.75 10.84 10.17 10.20 239,216 -0.55(-5.12%)
Mar 20, 2024 10.35 10.77 10.22 10.75 228,289 +0.56(+5.50%)
Mar 19, 2024 10.30 10.41 10.08 10.19 227,530 -0.18(-1.74%)
Mar 18, 2024 10.28 10.48 10.04 10.37 332,092 +0.33(+3.29%)
Mar 15, 2024 10.46 10.48 10.04 10.04 506,445 -0.50(-4.74%)
Mar 14, 2024 10.90 11.00 10.47 10.54 296,376 -0.38(-3.48%)
Mar 13, 2024 10.56 11.05 10.56 10.92 253,464 +0.15(+1.39%)
Mar 12, 2024 10.65 11.06 10.53 10.77 258,091 +0.16(+1.51%)
Mar 11, 2024 11.48 11.70 10.60 10.61 376,662 -0.96(-8.30%)
Mar 08, 2024 11.80 12.65 11.50 11.57 1,099,571 -0.21(-1.78%)
Mar 07, 2024 11.70 11.91 11.35 11.78 233,946 +0.18(+1.55%)
Mar 06, 2024 11.17 11.96 11.17 11.60 559,392 +0.57(+5.17%)
Mar 05, 2024 11.18 11.32 10.98 11.03 359,284 -0.35(-3.08%)
Mar 04, 2024 11.43 11.43 11.03 11.38 357,347 +0.14(+1.25%)
Mar 01, 2024 10.55 11.47 10.50 11.24 534,833 +0.62(+5.84%)
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 9.000 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%)
Dec 01, 2023 7.280 7.700 7.150 7.690 318,963 +0.45(+6.22%)
Nov 30, 2023 7.300 7.330 6.950 7.240 315,340 +0.01(+0.14%)
Nov 29, 2023 7.000 7.510 6.960 7.230 526,965 +0.24(+3.43%)
Nov 28, 2023 6.630 7.000 6.615 6.990 310,210 +0.28(+4.17%)
Nov 27, 2023 6.260 6.820 6.260 6.710 418,538 +0.11(+1.67%)
Nov 24, 2023 6.450 6.670 6.300 6.600 408,361 +0.11(+1.69%)
Nov 22, 2023 6.350 6.630 6.200 6.490 204,916 +0.07(+1.09%)
Nov 21, 2023 6.590 6.720 6.390 6.420 193,795 -0.21(-3.17%)
Nov 20, 2023 6.280 6.780 6.280 6.630 268,513 +0.14(+2.16%)
Nov 17, 2023 6.360 6.630 6.360 6.490 172,034 +0.12(+1.88%)
Nov 16, 2023 6.400 6.490 6.220 6.370 128,332 -0.03(-0.47%)
Nov 15, 2023 5.970 6.420 5.970 6.400 191,206 +0.26(+4.23%)
Nov 14, 2023 6.000 6.220 5.890 6.140 243,369 +0.26(+4.42%)
Nov 13, 2023 5.650 5.980 5.600 5.880 178,036 +0.13(+2.26%)
Nov 10, 2023 5.540 5.760 5.470 5.750 92,524 +0.18(+3.23%)
Nov 09, 2023 5.990 5.990 5.260 5.570 236,686 -0.31(-5.27%)
Nov 08, 2023 5.540 5.950 5.400 5.880 212,526 +0.41(+7.50%)
Nov 07, 2023 5.430 5.620 5.360 5.470 186,570 +0.06(+1.11%)
Nov 06, 2023 5.650 5.653 5.400 5.410 109,086 -0.30(-5.25%)
Nov 03, 2023 5.380 5.740 5.380 5.710 131,605 +0.37(+6.93%)
Nov 02, 2023 5.170 5.340 5.170 5.340 112,020 +0.20(+3.89%)
Nov 01, 2023 5.210 5.230 5.064 5.140 61,761 -0.07(-1.34%)
Oct 31, 2023 5.170 5.230 5.040 5.210 64,912 +0.05(+0.97%)
Oct 30, 2023 5.000 5.170 4.986 5.160 84,390 +0.22(+4.45%)
Oct 27, 2023 5.050 5.080 4.900 4.940 90,137 -0.07(-1.40%)
Oct 26, 2023 4.990 5.070 4.833 5.010 88,404 +0.05(+1.01%)
Oct 25, 2023 5.130 5.195 4.910 4.960 66,622 -0.17(-3.31%)
Oct 24, 2023 5.180 5.280 5.080 5.130 90,376 +0.01(+0.20%)
Oct 23, 2023 4.960 5.240 4.810 5.120 147,115 +0.15(+3.02%)
Oct 20, 2023 4.900 5.050 4.800 4.970 74,194 +0.07(+1.43%)
Oct 19, 2023 4.980 5.030 4.850 4.900 141,024 -0.11(-2.20%)
Oct 18, 2023 5.370 5.370 4.980 5.010 158,126 -0.42(-7.73%)
Oct 17, 2023 5.330 5.595 5.330 5.430 85,698 +0.05(+0.93%)
Oct 16, 2023 5.200 5.400 5.190 5.380 110,877 +0.20(+3.86%)
Oct 13, 2023 5.370 5.438 5.110 5.180 131,911 -0.14(-2.63%)
Oct 12, 2023 5.290 5.340 5.170 5.320 96,830 +0.04(+0.76%)
Oct 11, 2023 5.300 5.400 5.170 5.280 90,899 -0.07(-1.31%)
Oct 10, 2023 5.270 5.490 5.220 5.350 89,299 +0.09(+1.71%)
Oct 09, 2023 5.320 5.400 5.195 5.260 146,223 -0.14(-2.59%)
Oct 06, 2023 5.220 5.640 5.170 5.400 159,016 +0.18(+3.45%)
Oct 05, 2023 5.360 5.360 5.150 5.220 78,678 -0.13(-2.43%)
Oct 04, 2023 5.360 5.430 5.260 5.350 114,163 -0.04(-0.74%)
Oct 03, 2023 5.500 5.540 5.315 5.390 138,785 +0.06(+1.13%)
Oct 02, 2023 5.430 5.470 5.280 5.330 140,471 -0.17(-3.09%)
Sep 29, 2023 5.610 5.620 5.390 5.500 155,914 +0.01(+0.18%)
Sep 28, 2023 5.520 5.589 5.340 5.490 103,711 -0.05(-0.90%)
Sep 27, 2023 5.460 5.710 5.440 5.540 121,883 +0.10(+1.84%)
Sep 26, 2023 5.830 5.920 5.440 5.440 177,647 -0.45(-7.64%)
Sep 25, 2023 5.950 5.920 5.800 5.890 158,088 -0.08(-1.34%)
Sep 22, 2023 6.000 6.150 5.940 5.970 129,373 +0.00(+0.00%)
Sep 21, 2023 6.530 6.530 5.950 5.970 175,851 -0.68(-10.23%)
Sep 20, 2023 6.910 7.050 6.610 6.650 285,628 -0.30(-4.32%)
Sep 19, 2023 6.800 6.950 6.500 6.950 345,147 +0.11(+1.61%)
Sep 18, 2023 6.730 6.840 6.518 6.840 351,346 +0.04(+0.59%)
Sep 15, 2023 6.610 6.830 6.540 6.800 355,730 +0.21(+3.19%)
Sep 14, 2023 6.500 6.630 6.310 6.590 362,130 +0.15(+2.33%)
Sep 13, 2023 6.370 6.510 6.230 6.440 273,030 +0.11(+1.74%)
Sep 12, 2023 6.700 6.865 6.170 6.330 293,060 -0.37(-5.52%)
Sep 11, 2023 6.980 7.000 6.600 6.700 230,063 -0.26(-3.74%)
Sep 08, 2023 6.860 7.010 6.680 6.960 212,836 +0.08(+1.16%)
Sep 07, 2023 6.870 6.990 6.410 6.880 227,441 -0.10(-1.43%)
Sep 06, 2023 6.880 7.050 6.750 6.980 228,228 +0.10(+1.45%)
Sep 05, 2023 6.280 6.950 6.260 6.880 355,986 +0.57(+9.03%)
Sep 01, 2023 5.930 6.380 5.930 6.310 455,210 +0.45(+7.68%)
Aug 31, 2023 5.860 6.040 5.720 5.860 267,566 +0.00(+0.00%)
Aug 30, 2023 5.990 6.129 5.830 5.860 443,442 -0.09(-1.51%)
Aug 29, 2023 5.030 5.960 5.010 5.950 922,925 +0.84(+16.44%)
Aug 28, 2023 4.730 5.150 4.730 5.110 254,012 +0.31(+6.46%)
Aug 25, 2023 5.010 5.190 4.750 4.800 345,388 -0.48(-9.09%)
Aug 24, 2023 4.650 5.390 4.640 5.280 639,624 +0.87(+19.73%)
Aug 23, 2023 4.350 4.420 4.260 4.410 505,539 +0.02(+0.46%)
Aug 22, 2023 4.330 4.495 4.330 4.390 184,216 +0.09(+2.09%)
Aug 21, 2023 4.430 4.510 4.248 4.300 204,689 -0.21(-4.66%)
Aug 18, 2023 4.280 4.510 4.280 4.510 98,704 +0.16(+3.68%)
Aug 17, 2023 4.360 4.380 4.220 4.350 96,057 -0.01(-0.23%)
Aug 16, 2023 4.320 4.360 4.240 4.360 70,971 -0.01(-0.23%)
Aug 15, 2023 4.270 4.400 4.200 4.370 55,305 +0.11(+2.58%)
Aug 14, 2023 4.340 4.340 4.195 4.260 75,892 -0.10(-2.29%)
Aug 11, 2023 4.260 4.440 4.190 4.360 84,746 +0.07(+1.63%)
Aug 10, 2023 4.360 4.643 4.260 4.290 172,427 -0.07(-1.61%)
Aug 09, 2023 5.200 5.450 4.360 4.360 415,661 -0.52(-10.66%)
Aug 08, 2023 5.030 5.160 4.820 4.880 107,587 -0.24(-4.69%)
Aug 07, 2023 5.110 5.185 4.800 5.120 162,893 +0.00(+0.00%)
Aug 04, 2023 5.240 5.274 5.065 5.120 45,612 -0.06(-1.16%)
Aug 03, 2023 5.080 5.210 5.080 5.180 56,871 +0.05(+0.97%)
Aug 02, 2023 5.180 5.220 5.000 5.130 102,834 -0.13(-2.47%)
Aug 01, 2023 5.160 5.390 5.020 5.260 78,084 +0.03(+0.57%)
Jul 31, 2023 5.200 5.360 5.180 5.230 88,221 +0.05(+0.97%)
Jul 28, 2023 4.890 5.230 4.840 5.180 51,254 +0.37(+7.69%)
Jul 27, 2023 5.220 5.350 4.750 4.810 161,189 -0.35(-6.78%)
Jul 26, 2023 4.940 5.170 4.920 5.160 96,185 +0.21(+4.24%)
Jul 25, 2023 5.150 5.210 4.930 4.950 86,653 -0.20(-3.88%)
Jul 24, 2023 5.090 5.240 4.960 5.150 105,788 +0.06(+1.18%)
Jul 21, 2023 5.070 5.270 5.010 5.090 55,995 +0.06(+1.19%)
Jul 20, 2023 5.260 5.310 4.910 5.030 114,016 -0.24(-4.55%)
Jul 19, 2023 5.220 5.400 5.100 5.270 84,983 +0.03(+0.57%)
Jul 18, 2023 5.380 5.430 5.140 5.240 97,402 -0.11(-2.06%)
Jul 17, 2023 5.360 5.410 5.100 5.350 86,118 -0.02(-0.37%)
Jul 14, 2023 5.660 5.800 5.270 5.370 165,779 -0.28(-4.96%)
Jul 13, 2023 5.240 5.710 5.140 5.650 193,848 +0.42(+8.03%)
Jul 12, 2023 5.460 5.460 5.110 5.230 134,283 -0.16(-2.97%)
Jul 11, 2023 5.300 5.430 5.170 5.390 122,273 +0.12(+2.28%)
Jul 10, 2023 5.140 5.480 4.840 5.270 184,916 +0.17(+3.33%)
Jul 07, 2023 4.970 5.315 4.810 5.100 168,268 +0.11(+2.20%)
Jul 06, 2023 4.960 4.990 4.600 4.990 156,927 +0.03(+0.60%)
Jul 05, 2023 4.640 4.960 4.390 4.960 210,407 +0.31(+6.67%)
Jul 03, 2023 4.450 4.710 4.360 4.650 164,872 +0.32(+7.39%)
Jun 30, 2023 4.320 4.400 4.150 4.330 109,017 +0.11(+2.61%)
Jun 29, 2023 3.860 4.260 3.820 4.220 136,510 +0.34(+8.76%)
Jun 28, 2023 3.830 3.910 3.700 3.880 70,070 +0.09(+2.37%)
Jun 27, 2023 3.930 4.000 3.500 3.790 598,632 -0.16(-4.05%)
Jun 26, 2023 4.250 4.250 3.870 3.950 322,507 -0.34(-7.93%)
Jun 23, 2023 4.130 4.390 4.050 4.290 171,309 +0.11(+2.63%)
Jun 22, 2023 4.410 4.410 4.100 4.180 123,718 -0.07(-1.65%)
Jun 21, 2023 4.450 4.480 4.100 4.250 185,814 -0.15(-3.41%)
Jun 20, 2023 4.690 4.690 4.400 4.400 142,547 -0.24(-5.17%)
Jun 16, 2023 4.600 4.950 4.500 4.640 363,126 +0.09(+1.98%)
Jun 15, 2023 4.280 4.640 4.197 4.550 240,166 +0.37(+8.85%)
May 08, 2023 4.240 4.304 4.010 4.180 72,208 +0.02(+0.48%)
May 05, 2023 4.020 4.220 4.020 4.160 69,734 +0.18(+4.52%)
May 04, 2023 4.030 4.110 3.980 3.980 45,453 -0.04(-1.00%)
May 03, 2023 4.070 4.180 3.990 4.020 121,498 -0.06(-1.47%)
May 02, 2023 4.150 4.160 4.010 4.080 68,563 -0.04(-0.97%)
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.