Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Blackbaud Inc (NQ: BLKB )

78.03 -0.40 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2009 13.65 14.04 13.48 13.50 349,213 -0.07(-0.52%)
Apr 29, 2009 13.22 13.68 13.19 13.57 316,622 +0.43(+3.31%)
Apr 28, 2009 12.96 13.31 12.86 13.14 242,669 +0.01(+0.07%)
Apr 27, 2009 13.00 13.42 12.92 13.13 216,137 -0.09(-0.67%)
Apr 24, 2009 12.84 13.39 12.64 13.22 250,205 +0.46(+3.62%)
Apr 23, 2009 12.80 13.09 12.46 12.76 239,299 +0.01(+0.07%)
Apr 22, 2009 12.50 13.11 12.35 12.75 262,260 +0.01(+0.07%)
Apr 21, 2009 12.10 12.76 12.10 12.74 223,984 +0.62(+5.12%)
Apr 20, 2009 12.33 12.52 12.07 12.12 329,505 -0.53(-4.21%)
Apr 17, 2009 12.67 12.84 12.45 12.65 211,171 +0.03(+0.21%)
Apr 16, 2009 12.22 12.68 12.05 12.62 234,040 +0.46(+3.79%)
Apr 15, 2009 12.17 12.37 11.97 12.16 240,596 -0.13(-1.08%)
Apr 14, 2009 12.33 12.67 12.05 12.29 181,300 -0.13(-1.07%)
Apr 13, 2009 12.37 12.49 12.10 12.43 185,118 -0.13(-1.06%)
Apr 09, 2009 12.09 12.58 12.09 12.56 340,337 +0.64(+5.36%)
Apr 08, 2009 11.75 12.02 11.57 11.92 118,148 +0.29(+2.52%)
Apr 07, 2009 11.49 11.81 11.45 11.63 277,995 -0.06(-0.53%)
Apr 06, 2009 11.78 11.78 11.33 11.69 342,375 -0.28(-2.37%)
Apr 03, 2009 11.63 11.98 11.57 11.98 241,871 +0.29(+2.51%)
Apr 02, 2009 11.13 11.77 11.02 11.68 362,677 +0.73(+6.64%)
Apr 01, 2009 10.25 11.16 10.09 10.96 468,597 +0.66(+6.37%)
Mar 31, 2009 9.766 10.60 9.598 10.30 533,586 +0.61(+6.32%)
Mar 30, 2009 9.447 9.713 9.225 9.687 205,154 -0.29(-2.93%)
Mar 26, 2009 9.846 9.997 9.527 9.979 282,666 +0.23(+2.37%)
Mar 25, 2009 9.562 9.802 9.429 9.749 196,180 +0.24(+2.52%)
Mar 24, 2009 9.997 9.997 9.474 9.509 181,709 -0.43(-4.29%)
Mar 23, 2009 9.589 9.944 9.092 9.935 313,098 +1.05(+11.78%)
Mar 20, 2009 9.403 9.456 8.879 8.888 363,643 -0.42(-4.48%)
Mar 19, 2009 9.474 9.624 9.279 9.305 142,741 -0.13(-1.41%)
Mar 18, 2009 9.296 9.438 9.004 9.438 306,635 +0.12(+1.33%)
Mar 17, 2009 8.977 9.314 8.782 9.314 202,116 +0.32(+3.55%)
Mar 16, 2009 9.110 9.296 8.844 8.995 330,308 -0.05(-0.59%)
Mar 13, 2009 9.145 9.181 8.924 9.048 295,496 -0.08(-0.87%)
Mar 12, 2009 8.471 9.181 8.471 9.128 279,943 +0.30(+3.42%)
Mar 11, 2009 8.791 8.995 8.631 8.826 238,697 +0.11(+1.22%)
Mar 10, 2009 8.267 8.729 8.250 8.720 386,456 +0.60(+7.43%)
Mar 09, 2009 8.329 8.569 8.046 8.116 526,614 -0.30(-3.58%)
Mar 06, 2009 8.427 8.649 8.276 8.418 439,336 +0.04(+0.53%)
Mar 05, 2009 8.320 8.551 8.023 8.374 488,552 -0.11(-1.26%)
Mar 04, 2009 8.516 8.649 8.383 8.480 439,141 -0.19(-2.15%)
Mar 02, 2009 8.959 9.110 8.658 8.666 345,136 -0.42(-4.59%)
Feb 27, 2009 9.048 9.420 9.004 9.083 517,288 -0.16(-1.73%)
Feb 26, 2009 9.438 9.527 9.172 9.243 177,620 -0.14(-1.51%)
Feb 25, 2009 9.669 9.669 9.234 9.385 409,490 -0.33(-3.38%)
Feb 24, 2009 9.624 9.793 9.474 9.713 343,882 +0.20(+2.05%)
Feb 23, 2009 9.775 9.917 9.491 9.518 314,877 -0.20(-2.10%)
Feb 20, 2009 9.438 9.775 9.438 9.722 315,153 +0.21(+2.24%)
Feb 19, 2009 9.687 9.873 9.509 9.509 224,246 -0.09(-0.92%)
Feb 18, 2009 9.749 9.846 9.509 9.598 173,200 -0.12(-1.28%)
Feb 17, 2009 9.793 10.04 9.607 9.722 207,803 -0.45(-4.45%)
Feb 13, 2009 10.28 10.33 10.08 10.17 241,712 -0.06(-0.61%)
Feb 12, 2009 9.882 10.32 9.713 10.24 724,231 +0.10(+0.96%)
Feb 11, 2009 10.25 10.42 10.04 10.14 340,486 -0.07(-0.70%)
Feb 10, 2009 10.72 10.89 10.17 10.21 323,056 -0.61(-5.66%)
Feb 09, 2009 10.79 10.96 10.64 10.82 307,222 +0.00(+0.00%)
Feb 06, 2009 10.18 11.28 10.18 10.82 990,142 +0.56(+5.45%)
Feb 05, 2009 9.882 10.38 9.882 10.26 270,632 +0.27(+2.75%)
Feb 04, 2009 9.713 10.13 9.713 9.988 295,540 +0.25(+2.55%)
Feb 03, 2009 9.758 9.953 9.536 9.740 284,627 +0.05(+0.55%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.