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 )

7.140 -0.170 (-2.33%)
Streaming Delayed Price Updated: 1:16 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 28, 2023 4.290 4.325 4.150 4.160 58,986 -0.14(-3.26%)
Apr 27, 2023 4.350 4.350 4.230 4.300 42,487 +0.03(+0.70%)
Apr 26, 2023 4.320 4.386 4.246 4.270 57,615 +0.04(+0.95%)
Apr 25, 2023 4.250 4.386 4.200 4.230 80,244 -0.03(-0.70%)
Apr 24, 2023 4.430 4.469 4.160 4.260 103,745 -0.14(-3.18%)
Apr 21, 2023 4.410 4.500 4.320 4.400 60,695 +0.07(+1.62%)
Apr 20, 2023 4.470 4.570 4.320 4.330 80,177 -0.16(-3.56%)
Apr 19, 2023 4.510 4.620 4.450 4.490 86,913 -0.05(-1.10%)
Apr 18, 2023 4.760 4.760 4.510 4.540 75,782 -0.21(-4.42%)
Apr 17, 2023 4.670 4.830 4.620 4.750 73,584 +0.09(+1.93%)
Apr 14, 2023 4.660 4.700 4.600 4.660 41,918 -0.01(-0.21%)
Apr 13, 2023 4.700 4.770 4.640 4.670 36,827 +0.01(+0.21%)
Apr 12, 2023 4.810 4.870 4.650 4.660 64,415 -0.14(-2.92%)
Apr 11, 2023 4.730 4.850 4.640 4.800 43,991 +0.09(+1.91%)
Apr 10, 2023 4.500 4.740 4.500 4.710 47,791 +0.10(+2.17%)
Apr 06, 2023 4.580 4.640 4.490 4.610 82,003 +0.03(+0.66%)
Apr 05, 2023 4.800 4.860 4.560 4.580 118,957 -0.27(-5.57%)
Apr 04, 2023 4.860 4.890 4.769 4.850 94,630 -0.01(-0.21%)
Apr 03, 2023 5.050 5.050 4.810 4.860 94,673 -0.19(-3.76%)
Mar 31, 2023 4.890 5.090 4.850 5.050 103,175 +0.14(+2.85%)
Mar 30, 2023 4.890 4.940 4.850 4.910 62,675 +0.00(+0.00%)
Mar 29, 2023 4.920 4.950 4.860 4.910 53,738 +0.13(+2.72%)
Mar 28, 2023 4.950 5.030 4.760 4.780 48,596 -0.19(-3.82%)
Mar 27, 2023 4.970 5.050 4.810 4.970 72,092 +0.03(+0.61%)
Mar 24, 2023 4.830 4.955 4.800 4.940 56,402 +0.06(+1.23%)
Mar 23, 2023 4.830 5.100 4.730 4.880 70,323 +0.05(+1.04%)
Mar 22, 2023 4.900 5.065 4.800 4.830 75,571 -0.04(-0.82%)
Mar 21, 2023 4.770 4.905 4.611 4.870 127,219 +0.19(+4.06%)
Mar 20, 2023 4.670 4.770 4.540 4.680 76,523 +0.00(+0.00%)
Mar 17, 2023 4.830 4.920 4.610 4.680 98,691 -0.18(-3.70%)
Mar 16, 2023 4.780 4.990 4.620 4.860 62,262 +0.02(+0.41%)
Mar 15, 2023 4.850 4.950 4.730 4.840 82,396 -0.11(-2.22%)
Mar 14, 2023 5.020 5.119 4.838 4.950 100,900 -0.03(-0.60%)
Mar 13, 2023 4.590 5.040 4.400 4.980 128,627 +0.32(+6.87%)
Mar 10, 2023 4.900 4.950 4.630 4.660 124,522 -0.24(-4.90%)
Mar 09, 2023 5.130 5.170 4.900 4.900 91,224 -0.30(-5.77%)
Mar 08, 2023 5.440 5.440 5.150 5.200 62,409 -0.21(-3.88%)
Mar 07, 2023 5.540 5.610 5.395 5.410 54,256 -0.08(-1.46%)
Mar 06, 2023 5.810 5.949 5.460 5.490 65,576 -0.26(-4.52%)
Mar 03, 2023 5.600 5.880 5.590 5.750 97,198 +0.15(+2.68%)
Mar 02, 2023 5.500 5.665 5.390 5.600 73,782 +0.05(+0.90%)
Mar 01, 2023 5.600 5.600 5.390 5.550 66,575 -0.05(-0.89%)
Feb 28, 2023 5.490 5.680 5.430 5.600 127,518 +0.00(+0.00%)
Feb 27, 2023 5.590 5.680 5.523 5.600 138,535 +0.01(+0.18%)
Feb 24, 2023 5.620 5.730 5.480 5.590 268,081 -0.16(-2.78%)
Feb 23, 2023 5.760 5.775 5.640 5.750 136,742 +0.00(+0.00%)
Feb 22, 2023 5.560 5.900 5.560 5.750 118,677 +0.14(+2.50%)
Feb 21, 2023 5.710 5.815 5.555 5.610 231,959 -0.14(-2.43%)
Feb 17, 2023 6.300 6.405 5.700 5.750 196,715 -0.67(-10.44%)
Feb 16, 2023 6.260 6.770 5.880 6.420 197,891 +0.26(+4.22%)
Feb 15, 2023 5.930 6.250 5.640 6.160 156,598 +0.52(+9.22%)
Feb 14, 2023 5.450 5.900 5.340 5.640 123,046 +0.19(+3.49%)
Feb 13, 2023 5.550 5.786 5.390 5.450 76,242 +0.07(+1.30%)
Feb 10, 2023 5.750 5.750 5.350 5.380 87,432 -0.40(-6.92%)
Feb 09, 2023 6.570 6.570 5.700 5.780 117,859 -0.58(-9.12%)
Feb 08, 2023 6.500 6.730 6.270 6.360 145,700 -0.19(-2.90%)
Feb 07, 2023 6.960 6.960 6.380 6.550 106,296 -0.40(-5.76%)
Feb 06, 2023 7.150 7.300 6.870 6.950 93,047 -0.32(-4.40%)
Feb 03, 2023 7.440 7.665 7.060 7.270 120,857 -0.44(-5.71%)
Feb 02, 2023 7.410 7.900 7.240 7.710 167,430 +0.56(+7.83%)
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.