Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Blackbaud Inc (NQ: BLKB )

77.74 +0.08 (+0.10%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 10, 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 (%)
Oct 29, 2004 11.35 11.71 10.91 11.03 112,959 +0.04(+0.32%)
Oct 28, 2004 10.47 11.41 10.47 11.00 171,580 +0.55(+5.26%)
Oct 27, 2004 10.24 10.45 9.669 10.45 33,369 +0.25(+2.44%)
Oct 26, 2004 9.864 10.20 9.784 10.20 16,233 +0.17(+1.68%)
Oct 25, 2004 9.758 10.20 9.580 10.03 18,601 +0.20(+1.98%)
Oct 22, 2004 10.22 10.58 9.571 9.837 78,011 -0.27(-2.72%)
Oct 21, 2004 9.899 10.22 9.899 10.11 27,732 +0.19(+1.88%)
Oct 20, 2004 9.500 9.926 9.341 9.926 303,929 +0.35(+3.61%)
Oct 19, 2004 9.208 9.758 9.208 9.580 51,293 +0.30(+3.25%)
Oct 18, 2004 9.279 9.279 8.897 9.279 21,081 +0.14(+1.55%)
Oct 15, 2004 9.145 9.571 8.844 9.137 12,513 +0.09(+0.98%)
Oct 14, 2004 9.651 9.704 8.800 9.048 37,089 -0.47(-4.94%)
Oct 13, 2004 9.553 9.598 9.358 9.518 17,360 +0.04(+0.37%)
Oct 12, 2004 10.02 10.02 9.296 9.483 71,924 -0.55(-5.48%)
Oct 11, 2004 9.225 10.16 9.181 10.03 96,838 +0.67(+7.20%)
Oct 08, 2004 9.318 10.08 8.391 9.358 64,709 +0.08(+0.86%)
Oct 07, 2004 9.518 9.518 9.083 9.279 52,872 -0.29(-3.06%)
Oct 06, 2004 9.349 9.633 9.349 9.571 33,932 +0.11(+1.12%)
Oct 05, 2004 9.004 9.518 8.862 9.465 47,686 +0.40(+4.40%)
Oct 04, 2004 9.101 9.314 8.915 9.066 78,237 -0.02(-0.20%)
Oct 01, 2004 8.711 9.083 8.436 9.083 154,106 +0.39(+4.49%)
Sep 30, 2004 8.995 9.216 8.666 8.693 477,201 -0.43(-4.67%)
Sep 29, 2004 9.163 9.509 8.888 9.119 71,022 -0.04(-0.48%)
Sep 28, 2004 9.190 9.500 9.012 9.163 94,808 -0.23(-2.46%)
Sep 27, 2004 9.092 9.491 9.092 9.394 93,343 +0.30(+3.32%)
Sep 24, 2004 9.687 9.749 8.782 9.092 67,640 -0.66(-6.73%)
Sep 23, 2004 9.758 9.953 9.678 9.749 51,181 -0.04(-0.45%)
Sep 22, 2004 9.802 9.979 9.704 9.793 80,379 +0.04(+0.36%)
Sep 21, 2004 9.766 10.25 9.687 9.758 53,886 +0.04(+0.46%)
Sep 20, 2004 9.864 9.908 9.713 9.713 78,011 -0.16(-1.62%)
Sep 17, 2004 9.758 9.935 9.633 9.873 103,038 +0.11(+1.09%)
Sep 16, 2004 9.997 10.13 9.536 9.766 145,877 -0.59(-5.66%)
Sep 15, 2004 10.64 10.64 10.01 10.35 58,959 -0.15(-1.44%)
Sep 14, 2004 10.88 10.91 10.50 10.50 130,094 -0.36(-3.35%)
Sep 13, 2004 11.08 11.13 10.64 10.87 252,861 +0.16(+1.50%)
Sep 10, 2004 10.47 11.08 10.33 10.71 383,858 +0.24(+2.28%)
Sep 09, 2004 10.22 10.51 10.22 10.47 77,898 +0.20(+1.90%)
Sep 08, 2004 10.87 10.87 10.16 10.27 92,103 -0.24(-2.28%)
Sep 07, 2004 9.935 11.22 9.793 10.51 95,034 +0.75(+7.73%)
Sep 03, 2004 9.811 10.06 9.314 9.758 39,456 -0.01(-0.09%)
Sep 02, 2004 9.713 9.864 9.624 9.766 239,671 +0.01(+0.09%)
Sep 01, 2004 9.509 10.22 9.403 9.758 275,746 +0.35(+3.77%)
Aug 31, 2004 9.119 9.491 9.119 9.403 424,329 +0.30(+3.31%)
Aug 30, 2004 9.181 9.305 8.915 9.101 31,339 -0.06(-0.68%)
Aug 27, 2004 8.516 9.429 8.516 9.163 70,571 +0.43(+4.87%)
Aug 26, 2004 7.939 8.870 7.939 8.737 90,299 +0.62(+7.65%)
Aug 25, 2004 7.895 8.320 7.895 8.116 95,936 +0.13(+1.67%)
Aug 24, 2004 7.850 8.205 7.850 7.983 96,499 +0.13(+1.69%)
Aug 23, 2004 8.507 8.507 7.735 7.850 118,933 -0.34(-4.12%)
Aug 20, 2004 8.338 8.516 8.187 8.187 48,328 -0.33(-3.85%)
Aug 19, 2004 8.232 8.711 8.232 8.516 81,957 +0.31(+3.78%)
Aug 18, 2004 8.294 8.427 8.161 8.205 69,298 -0.08(-0.96%)
Aug 17, 2004 8.205 8.294 8.061 8.285 3,832 +0.27(+3.32%)
Aug 16, 2004 8.072 8.232 7.850 8.019 44,529 -0.10(-1.20%)
Aug 13, 2004 7.717 8.116 7.717 8.116 21,757 +0.13(+1.67%)
Aug 12, 2004 8.046 8.090 7.629 7.983 21,644 +0.07(+0.90%)
Aug 11, 2004 8.187 8.312 7.912 7.912 23,899 -0.28(-3.46%)
Aug 10, 2004 8.161 8.205 8.132 8.196 10,033 -0.14(-1.70%)
Aug 09, 2004 8.099 8.356 7.983 8.338 22,433 +0.27(+3.30%)
Aug 06, 2004 7.744 8.383 7.362 8.072 91,652 +0.40(+5.20%)
Aug 05, 2004 9.074 9.092 7.584 7.673 148,582 -0.80(-9.42%)
Aug 04, 2004 8.737 8.915 8.471 8.471 573,588 -0.36(-4.12%)
Aug 03, 2004 8.516 9.004 8.516 8.835 312,497 +0.33(+3.86%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.