Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Blackbaud Inc (NQ: BLKB )

75.51 +1.22 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.61 57.38 55.83 55.83 254,771 -1.47(-2.57%)
Sep 29, 2020 57.77 57.93 56.85 57.30 107,877 -0.59(-1.02%)
Sep 28, 2020 57.51 58.18 57.22 57.89 226,935 +1.12(+1.97%)
Sep 25, 2020 56.24 57.14 55.88 56.77 337,900 +0.48(+0.85%)
Sep 24, 2020 57.29 57.51 55.85 56.29 235,314 -1.27(-2.21%)
Sep 23, 2020 59.13 60.41 57.52 57.56 518,638 -1.79(-3.02%)
Sep 22, 2020 58.14 59.71 56.69 59.35 393,005 +1.71(+2.97%)
Sep 21, 2020 55.38 57.83 54.99 57.64 441,674 +1.14(+2.02%)
Sep 18, 2020 56.75 57.15 55.30 56.50 1,847,900 +0.45(+0.80%)
Sep 17, 2020 55.94 56.31 55.43 56.05 243,319 -0.93(-1.63%)
Sep 16, 2020 57.36 57.92 56.61 56.98 345,435 +0.00(+0.00%)
Sep 15, 2020 56.35 57.81 56.35 56.98 400,751 +0.85(+1.51%)
Sep 14, 2020 57.41 57.59 54.84 56.13 582,634 -1.12(-1.96%)
Sep 11, 2020 58.46 58.59 56.22 57.25 411,100 -0.82(-1.41%)
Sep 10, 2020 57.80 59.44 57.43 58.07 473,749 +0.67(+1.17%)
Sep 09, 2020 58.04 58.09 56.17 57.40 321,576 +0.08(+0.14%)
Sep 08, 2020 59.11 59.21 57.30 57.32 257,594 -2.70(-4.50%)
Sep 04, 2020 62.26 62.26 57.75 60.02 318,600 -2.02(-3.26%)
Sep 03, 2020 65.95 65.95 61.45 62.04 207,133 -4.18(-6.31%)
Sep 02, 2020 65.44 66.39 65.28 66.22 202,393 +0.89(+1.36%)
Sep 01, 2020 63.46 65.44 63.46 65.33 257,895 +1.48(+2.32%)
Aug 31, 2020 65.62 66.02 63.64 63.85 412,283 -1.93(-2.93%)
Aug 28, 2020 65.90 66.27 65.00 65.78 441,400 +1.94(+3.04%)
Aug 27, 2020 64.23 64.61 63.43 63.84 205,641 -0.42(-0.65%)
Aug 26, 2020 65.58 66.25 63.55 64.26 195,735 -1.05(-1.61%)
Aug 25, 2020 65.45 65.85 64.88 65.31 248,180 +0.05(+0.08%)
Aug 24, 2020 65.90 65.90 64.98 65.26 168,749 -0.28(-0.43%)
Aug 21, 2020 66.34 66.35 65.01 65.55 190,200 -0.50(-0.76%)
Aug 20, 2020 65.25 66.52 64.89 66.05 222,917 +0.44(+0.67%)
Aug 19, 2020 64.21 65.81 64.05 65.61 298,234 +1.41(+2.20%)
Aug 18, 2020 63.37 64.28 63.24 64.20 257,598 +0.99(+1.57%)
Aug 17, 2020 63.56 64.09 62.79 63.21 219,492 -0.40(-0.63%)
Aug 14, 2020 63.80 64.03 63.13 63.61 157,800 -0.18(-0.28%)
Aug 13, 2020 63.35 64.41 63.31 63.79 201,564 +0.11(+0.17%)
Aug 12, 2020 65.33 65.67 63.63 63.68 325,258 -1.00(-1.55%)
Aug 11, 2020 66.15 66.50 64.62 64.68 265,235 -1.04(-1.58%)
Aug 10, 2020 66.92 67.43 65.58 65.72 269,598 -1.16(-1.73%)
Aug 07, 2020 65.35 66.99 65.01 66.88 298,000 +1.03(+1.56%)
Aug 06, 2020 64.17 65.90 63.76 65.85 375,600 +1.90(+2.97%)
Aug 05, 2020 64.80 65.24 63.82 63.95 340,180 +0.06(+0.09%)
Aug 04, 2020 63.84 64.25 61.82 63.89 310,073 -0.10(-0.16%)
Aug 03, 2020 62.43 64.90 62.43 63.99 474,565 +1.45(+2.32%)
Jul 31, 2020 64.42 64.81 61.40 62.54 589,900 -2.38(-3.67%)
Jul 30, 2020 58.79 65.90 57.74 64.92 1,530,191 +8.37(+14.80%)
Jul 29, 2020 55.71 56.91 54.74 56.55 1,138,778 +1.49(+2.71%)
Jul 28, 2020 54.66 55.52 54.50 55.06 1,021,308 +0.35(+0.64%)
Jul 27, 2020 55.04 55.40 53.54 54.71 953,660 -0.67(-1.22%)
Jul 24, 2020 54.73 55.52 51.44 55.38 1,375,800 +0.11(+0.21%)
Jul 23, 2020 55.63 56.31 54.51 55.27 322,957 -0.61(-1.09%)
Jul 22, 2020 55.31 56.50 55.31 55.88 315,506 +0.17(+0.31%)
Jul 21, 2020 55.97 56.54 55.30 55.71 223,699 +0.62(+1.13%)
Jul 20, 2020 54.01 55.93 54.01 55.09 341,194 +0.79(+1.45%)
Jul 17, 2020 53.28 54.50 52.35 54.30 669,200 +0.86(+1.61%)
Jul 16, 2020 54.29 54.87 53.03 53.44 231,470 -1.58(-2.87%)
Jul 15, 2020 55.20 55.47 53.98 55.02 500,085 +0.91(+1.68%)
Jul 14, 2020 56.54 56.80 53.78 54.11 374,293 -2.13(-3.79%)
Jul 13, 2020 57.88 58.69 56.11 56.24 421,605 -1.29(-2.24%)
Jul 10, 2020 57.08 58.07 56.63 57.53 258,400 +0.35(+0.61%)
Jul 09, 2020 57.90 57.96 55.90 57.18 263,236 -0.67(-1.16%)
Jul 08, 2020 57.30 58.30 56.51 57.85 230,256 +0.47(+0.82%)
Jul 07, 2020 60.00 60.06 57.24 57.38 226,506 -2.06(-3.47%)
Jul 06, 2020 60.45 60.79 59.25 59.44 848,632 +0.80(+1.36%)
Jul 02, 2020 59.89 59.98 57.39 58.64 230,000 -0.05(-0.09%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.