Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Blade Air Mobility Inc (NQ: BLDE )

3.065 +0.075 (+2.51%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 13, 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 (%)
Jul 31, 2023 4.000 4.187 4.000 4.170 696,977 +0.23(+5.84%)
Jul 28, 2023 3.870 4.020 3.839 3.940 373,724 +0.16(+4.23%)
Jul 27, 2023 3.960 3.960 3.750 3.780 365,520 -0.13(-3.32%)
Jul 26, 2023 3.860 3.935 3.842 3.910 272,359 +0.05(+1.30%)
Jul 25, 2023 3.910 3.915 3.810 3.860 374,495 -0.05(-1.28%)
Jul 24, 2023 3.900 3.925 3.840 3.910 402,902 +0.00(+0.00%)
Jul 21, 2023 4.050 4.110 3.841 3.910 584,611 -0.12(-2.98%)
Jul 20, 2023 4.330 4.340 3.990 4.030 631,021 -0.27(-6.28%)
Jul 19, 2023 4.360 4.440 4.210 4.300 1,546,949 +0.00(+0.00%)
Jul 18, 2023 4.410 4.505 4.280 4.300 1,016,915 -0.12(-2.71%)
Jul 17, 2023 4.120 4.540 4.110 4.420 2,404,280 +0.42(+10.50%)
Jul 14, 2023 3.950 4.005 3.895 4.000 378,670 +0.04(+1.01%)
Jul 13, 2023 4.090 4.170 3.939 3.960 485,031 -0.13(-3.18%)
Jul 12, 2023 4.200 4.230 4.030 4.090 434,918 +0.01(+0.25%)
Jul 11, 2023 3.990 4.150 3.935 4.080 829,139 +0.10(+2.51%)
Jul 10, 2023 3.810 4.005 3.810 3.980 1,166,421 +0.13(+3.38%)
Jul 07, 2023 3.650 3.920 3.650 3.850 382,914 +0.15(+4.05%)
Jul 06, 2023 3.880 3.880 3.605 3.700 929,846 -0.29(-7.27%)
Jul 05, 2023 3.960 4.020 3.915 3.990 581,378 +0.00(+0.00%)
Jul 03, 2023 3.940 4.040 3.930 3.990 340,489 +0.05(+1.27%)
Jun 30, 2023 4.000 4.010 3.920 3.940 383,733 -0.03(-0.76%)
Jun 29, 2023 4.000 4.069 3.910 3.970 643,130 +0.07(+1.79%)
Jun 28, 2023 3.660 3.960 3.660 3.900 782,878 +0.25(+6.85%)
Jun 27, 2023 3.510 3.680 3.481 3.650 269,809 +0.16(+4.58%)
Jun 26, 2023 3.540 3.600 3.480 3.490 391,047 -0.05(-1.41%)
Jun 23, 2023 3.480 3.570 3.385 3.540 1,026,447 -0.02(-0.56%)
Jun 22, 2023 3.660 3.680 3.480 3.560 656,888 -0.16(-4.30%)
Jun 21, 2023 3.600 3.770 3.530 3.720 388,075 +0.09(+2.48%)
Jun 20, 2023 3.770 3.850 3.610 3.630 409,896 -0.15(-3.97%)
Jun 16, 2023 4.220 4.220 3.780 3.780 2,210,168 -0.32(-7.80%)
Jun 15, 2023 4.040 4.255 4.010 4.100 721,200 +1.37(+50.18%)
May 08, 2023 2.640 2.740 2.620 2.730 269,336 +0.09(+3.41%)
May 05, 2023 2.570 2.670 2.570 2.640 210,629 +0.10(+3.94%)
May 04, 2023 2.640 2.640 2.510 2.540 300,707 -0.09(-3.42%)
May 03, 2023 2.600 2.705 2.585 2.630 239,173 +0.03(+1.15%)
May 02, 2023 2.640 2.690 2.590 2.600 231,703 -0.07(-2.62%)
May 01, 2023 2.640 2.675 2.610 2.670 238,929 +0.05(+1.91%)
Apr 28, 2023 2.620 2.690 2.595 2.620 303,704 +0.00(+0.00%)
Apr 27, 2023 2.580 2.645 2.575 2.620 230,158 +0.06(+2.34%)
Apr 26, 2023 2.630 2.655 2.550 2.560 253,708 -0.05(-1.92%)
Apr 25, 2023 2.690 2.710 2.600 2.610 228,932 -0.11(-4.04%)
Apr 24, 2023 2.760 2.775 2.710 2.720 177,594 -0.03(-1.09%)
Apr 21, 2023 2.750 2.750 2.675 2.750 257,111 +0.00(+0.00%)
Apr 20, 2023 2.790 2.820 2.730 2.750 276,633 -0.07(-2.48%)
Apr 19, 2023 2.760 2.840 2.720 2.820 241,901 +0.04(+1.44%)
Apr 18, 2023 2.850 2.850 2.770 2.780 268,845 -0.03(-1.07%)
Apr 17, 2023 2.710 2.820 2.710 2.810 312,098 +0.11(+4.07%)
Apr 14, 2023 2.790 2.800 2.660 2.700 437,217 -0.04(-1.46%)
Apr 13, 2023 2.810 2.830 2.720 2.740 321,207 -0.02(-0.72%)
Apr 12, 2023 2.990 3.000 2.750 2.760 447,916 -0.22(-7.38%)
Apr 11, 2023 2.930 3.040 2.915 2.980 307,368 +0.07(+2.41%)
Apr 10, 2023 2.930 2.940 2.790 2.910 901,156 -0.01(-0.51%)
Apr 06, 2023 2.870 3.015 2.870 2.925 380,147 +0.07(+2.63%)
Apr 05, 2023 3.160 3.180 2.825 2.850 849,593 -0.35(-10.94%)
Apr 04, 2023 3.340 3.345 3.190 3.200 233,669 -0.13(-3.90%)
Apr 03, 2023 3.310 3.330 3.230 3.330 280,462 -0.05(-1.48%)
Mar 31, 2023 3.310 3.399 3.280 3.380 238,487 +0.10(+3.05%)
Mar 30, 2023 3.310 3.420 3.270 3.280 201,677 +0.00(+0.00%)
Mar 29, 2023 3.220 3.290 3.152 3.280 228,297 +0.09(+2.82%)
Mar 28, 2023 3.200 3.250 3.155 3.190 159,614 -0.02(-0.62%)
Mar 27, 2023 3.260 3.260 3.170 3.210 208,408 +0.00(+0.00%)
Mar 24, 2023 3.120 3.210 3.080 3.210 250,122 +0.06(+1.90%)
Mar 23, 2023 3.160 3.330 3.140 3.150 2,752,616 +0.02(+0.64%)
Mar 22, 2023 3.240 3.270 3.120 3.130 226,538 -0.13(-3.99%)
Mar 21, 2023 3.130 3.350 3.100 3.260 389,637 +0.20(+6.54%)
Mar 20, 2023 3.170 3.170 3.011 3.060 494,729 -0.07(-2.24%)
Mar 17, 2023 3.440 3.440 3.110 3.130 974,903 -0.31(-9.01%)
Mar 16, 2023 3.580 3.580 3.390 3.440 462,928 -0.20(-5.49%)
Mar 15, 2023 3.500 3.670 3.471 3.640 405,892 +0.12(+3.41%)
Mar 14, 2023 4.130 4.270 3.500 3.520 659,458 -0.51(-12.66%)
Mar 13, 2023 3.870 4.060 3.750 4.030 486,828 +0.12(+3.07%)
Mar 10, 2023 4.120 4.145 3.900 3.910 375,632 -0.20(-4.87%)
Mar 09, 2023 4.290 4.390 4.090 4.110 343,814 -0.19(-4.42%)
Mar 08, 2023 4.440 4.445 4.245 4.300 222,850 -0.14(-3.15%)
Mar 07, 2023 4.460 4.525 4.370 4.440 172,128 -0.02(-0.45%)
Mar 06, 2023 4.500 4.570 4.410 4.460 212,214 +0.00(+0.00%)
Mar 03, 2023 4.570 4.609 4.450 4.460 231,351 -0.09(-1.98%)
Mar 02, 2023 4.430 4.590 4.410 4.550 255,510 +0.05(+1.11%)
Mar 01, 2023 4.650 4.720 4.470 4.500 215,398 -0.15(-3.23%)
Feb 28, 2023 4.510 4.720 4.500 4.650 293,688 +0.12(+2.76%)
Feb 27, 2023 4.530 4.600 4.500 4.525 229,776 +0.02(+0.33%)
Feb 24, 2023 4.780 4.780 4.390 4.510 484,975 -0.37(-7.58%)
Feb 23, 2023 4.770 4.940 4.692 4.880 455,291 +0.16(+3.39%)
Feb 22, 2023 4.580 4.860 4.580 4.720 517,977 +0.12(+2.61%)
Feb 21, 2023 4.800 4.840 4.570 4.600 485,361 -0.29(-5.93%)
Feb 17, 2023 4.910 5.010 4.710 4.890 477,813 +0.08(+1.66%)
Feb 16, 2023 4.960 4.960 4.750 4.810 594,607 -0.13(-2.63%)
Feb 15, 2023 4.960 5.090 4.880 4.940 1,475,743 +0.06(+1.23%)
Feb 14, 2023 4.300 5.040 4.264 4.880 3,220,699 +0.56(+12.96%)
Feb 13, 2023 4.220 4.350 4.133 4.320 198,803 +0.07(+1.65%)
Feb 10, 2023 4.500 4.510 4.210 4.250 249,057 -0.26(-5.76%)
Feb 09, 2023 4.730 4.830 4.510 4.510 215,152 -0.20(-4.25%)
Feb 08, 2023 4.680 4.750 4.590 4.710 188,722 +0.00(+0.00%)
Feb 07, 2023 4.660 4.750 4.550 4.710 233,688 +0.01(+0.21%)
Feb 06, 2023 4.720 4.840 4.633 4.700 171,366 -0.05(-1.05%)
Feb 03, 2023 4.720 5.095 4.690 4.750 351,670 -0.04(-0.84%)
Feb 02, 2023 4.650 4.800 4.630 4.790 390,010 +0.23(+5.04%)
Feb 01, 2023 4.470 4.630 4.420 4.560 258,426 +0.10(+2.24%)
Jan 31, 2023 4.400 4.493 4.375 4.460 159,849 +0.08(+1.83%)
Jan 30, 2023 4.480 4.520 4.370 4.380 197,867 -0.13(-2.88%)
Jan 27, 2023 4.340 4.620 4.319 4.510 284,105 +0.12(+2.73%)
Jan 26, 2023 4.380 4.405 4.200 4.390 195,068 +0.05(+1.15%)
Jan 25, 2023 4.230 4.370 4.142 4.340 141,667 +0.06(+1.40%)
Jan 24, 2023 4.340 4.430 4.235 4.280 248,885 -0.12(-2.84%)
Jan 23, 2023 4.430 4.500 4.325 4.405 251,585 -0.01(-0.34%)
Jan 20, 2023 4.450 4.535 4.300 4.420 439,155 +0.03(+0.68%)
Jan 19, 2023 4.150 4.490 4.090 4.390 598,462 +0.20(+4.77%)
Jan 18, 2023 4.010 4.250 3.950 4.190 587,240 +0.39(+10.26%)
Jan 17, 2023 3.740 3.820 3.670 3.800 282,797 +0.10(+2.70%)
Jan 13, 2023 3.480 3.720 3.460 3.700 383,184 +0.15(+4.08%)
Jan 12, 2023 3.630 3.680 3.470 3.555 407,795 -0.06(-1.80%)
Jan 11, 2023 3.840 3.880 3.580 3.620 554,292 -0.21(-5.48%)
Jan 10, 2023 3.560 3.840 3.510 3.830 386,279 +0.27(+7.58%)
Jan 09, 2023 3.430 3.590 3.410 3.560 470,900 +0.13(+3.79%)
Jan 06, 2023 3.370 3.470 3.180 3.430 373,648 +0.14(+4.26%)
Jan 05, 2023 3.490 3.490 3.275 3.290 230,280 -0.21(-6.00%)
Jan 04, 2023 3.430 3.540 3.350 3.500 312,582 +0.12(+3.55%)
Jan 03, 2023 3.640 3.720 3.330 3.380 338,922 -0.20(-5.59%)
Dec 30, 2022 3.640 3.710 3.560 3.580 549,604 -0.11(-2.98%)
Dec 29, 2022 3.390 3.740 3.372 3.690 1,861,642 +0.32(+9.50%)
Dec 28, 2022 3.190 3.530 3.185 3.370 1,893,748 +0.19(+5.97%)
Dec 27, 2022 3.490 3.490 3.020 3.180 1,185,000 -0.32(-9.14%)
Dec 23, 2022 3.590 3.590 3.490 3.500 309,863 -0.07(-1.96%)
Dec 22, 2022 3.690 3.740 3.482 3.570 364,915 -0.18(-4.80%)
Dec 21, 2022 3.760 3.880 3.720 3.750 402,671 +0.00(+0.00%)
Dec 20, 2022 3.880 3.970 3.720 3.750 313,020 -0.14(-3.60%)
Dec 19, 2022 4.090 4.130 3.850 3.890 386,606 -0.20(-4.89%)
Dec 16, 2022 4.020 4.130 3.930 4.090 664,702 +0.02(+0.49%)
Dec 15, 2022 4.300 4.315 4.030 4.070 309,756 -0.30(-6.86%)
Dec 14, 2022 4.580 4.624 4.340 4.370 300,832 -0.23(-5.00%)
Dec 13, 2022 4.780 4.895 4.515 4.600 244,949 -0.01(-0.22%)
Dec 12, 2022 4.890 4.890 4.600 4.610 236,728 -0.27(-5.53%)
Dec 09, 2022 4.810 5.040 4.750 4.880 264,159 +0.04(+0.83%)
Dec 08, 2022 4.830 4.940 4.740 4.840 195,092 +0.00(+0.00%)
Dec 07, 2022 4.840 4.940 4.770 4.840 215,519 -0.01(-0.21%)
Dec 06, 2022 4.780 4.870 4.685 4.850 320,176 +0.07(+1.46%)
Dec 05, 2022 4.950 5.050 4.720 4.780 285,571 -0.22(-4.40%)
Dec 02, 2022 4.850 5.030 4.840 5.000 339,760 +0.07(+1.42%)
Dec 01, 2022 4.950 4.950 4.800 4.930 275,125 +0.01(+0.20%)
Nov 30, 2022 4.610 4.940 4.610 4.920 923,686 +0.23(+4.90%)
Nov 29, 2022 4.650 4.800 4.650 4.690 191,441 +0.04(+0.86%)
Nov 28, 2022 4.800 4.900 4.650 4.650 267,516 -0.18(-3.73%)
Nov 25, 2022 4.670 4.880 4.660 4.830 127,094 +0.13(+2.77%)
Nov 23, 2022 4.650 4.810 4.560 4.700 1,774,103 +0.08(+1.73%)
Nov 22, 2022 4.620 4.740 4.540 4.620 290,372 -0.09(-1.91%)
Nov 21, 2022 4.650 4.780 4.560 4.710 269,524 -0.03(-0.63%)
Nov 18, 2022 4.960 4.960 4.710 4.740 548,631 -0.12(-2.47%)
Nov 17, 2022 4.830 4.950 4.750 4.860 218,722 -0.04(-0.82%)
Nov 16, 2022 4.980 5.035 4.870 4.900 254,820 -0.10(-2.00%)
Nov 15, 2022 4.820 5.020 4.750 5.000 321,711 +0.29(+6.16%)
Nov 14, 2022 4.500 4.820 4.470 4.710 480,106 +0.16(+3.52%)
Nov 11, 2022 4.570 4.830 4.500 4.550 581,796 -0.06(-1.30%)
Nov 10, 2022 4.810 4.820 4.480 4.610 598,566 +0.05(+1.10%)
Nov 09, 2022 4.660 4.660 4.290 4.560 759,705 -0.16(-3.39%)
Nov 08, 2022 4.630 4.740 4.580 4.720 297,645 +0.02(+0.43%)
Nov 07, 2022 4.550 4.710 4.430 4.700 280,204 +0.18(+3.98%)
Nov 04, 2022 4.470 4.570 4.430 4.520 476,114 +0.10(+2.26%)
Nov 03, 2022 4.440 4.600 4.390 4.420 424,843 -0.11(-2.43%)
Nov 02, 2022 4.540 4.460 4.530 623,127 -0.04(-0.88%)
Nov 01, 2022 4.550 4.635 4.485 4.570 350,680 +0.07(+1.56%)
Oct 31, 2022 4.320 4.520 4.250 4.500 309,655 +0.18(+4.17%)
Oct 28, 2022 4.150 4.340 4.105 4.320 221,911 +0.18(+4.35%)
Oct 27, 2022 4.180 4.260 4.130 4.140 221,185 +0.00(+0.00%)
Oct 26, 2022 4.160 4.228 4.090 4.140 161,284 +0.01(+0.24%)
Oct 25, 2022 3.890 4.215 3.850 4.130 442,702 +0.25(+6.44%)
Oct 24, 2022 3.920 3.990 3.845 3.880 249,389 -0.03(-0.77%)
Oct 21, 2022 3.770 3.915 3.660 3.910 270,728 +0.10(+2.62%)
Oct 20, 2022 3.710 3.940 3.700 3.810 367,073 +0.12(+3.25%)
Oct 19, 2022 3.610 3.700 3.500 3.690 450,618 +0.07(+1.93%)
Oct 18, 2022 3.920 3.980 3.575 3.620 361,107 -0.22(-5.73%)
Oct 17, 2022 3.730 3.865 3.660 3.840 337,929 +0.28(+8.02%)
Oct 14, 2022 3.730 3.760 3.455 3.555 404,944 -0.08(-2.34%)
Oct 13, 2022 3.600 3.730 3.510 3.640 416,172 -0.04(-1.09%)
Oct 12, 2022 3.720 3.771 3.595 3.680 245,433 -0.05(-1.34%)
Oct 11, 2022 3.780 3.820 3.650 3.730 315,658 -0.03(-0.80%)
Oct 10, 2022 3.780 3.885 3.710 3.760 198,028 -0.03(-0.79%)
Oct 07, 2022 3.960 3.990 3.740 3.790 253,772 -0.22(-5.49%)
Oct 06, 2022 3.970 4.115 3.970 4.010 259,920 -0.07(-1.72%)
Oct 05, 2022 4.020 4.115 3.990 4.080 260,039 -0.08(-1.92%)
Oct 04, 2022 4.270 4.400 4.125 4.160 431,846 -0.01(-0.24%)
Oct 03, 2022 4.110 4.250 3.900 4.170 242,500 +0.14(+3.47%)
Sep 30, 2022 4.030 4.250 3.970 4.030 377,910 -0.02(-0.49%)
Sep 29, 2022 4.120 4.200 4.000 4.050 349,829 -0.18(-4.26%)
Sep 28, 2022 4.050 4.260 4.010 4.230 295,527 +0.21(+5.22%)
Sep 27, 2022 3.980 4.110 3.900 4.020 263,397 +0.15(+3.88%)
Sep 26, 2022 3.950 4.110 3.845 3.870 319,011 -0.18(-4.44%)
Sep 23, 2022 4.010 4.125 3.940 4.050 468,651 -0.03(-0.74%)
Sep 22, 2022 4.170 4.180 4.040 4.080 326,414 -0.12(-2.86%)
Sep 21, 2022 4.280 4.400 4.180 4.200 321,175 -0.04(-0.94%)
Sep 20, 2022 4.420 4.470 4.170 4.240 517,548 -0.24(-5.36%)
Sep 19, 2022 4.720 4.810 4.460 4.480 596,660 -0.31(-6.47%)
Sep 16, 2022 4.630 4.800 4.540 4.790 1,833,797 +0.06(+1.27%)
Sep 15, 2022 4.640 4.940 4.600 4.730 402,291 +0.00(+0.00%)
Sep 14, 2022 4.840 4.840 4.580 4.730 517,408 -0.10(-2.07%)
Sep 13, 2022 4.920 4.920 4.770 4.830 479,910 -0.16(-3.21%)
Sep 12, 2022 5.220 5.220 4.960 4.990 477,399 -0.17(-3.29%)
Sep 09, 2022 5.180 5.220 5.110 5.160 244,666 +0.03(+0.58%)
Sep 08, 2022 5.140 5.190 5.090 5.130 234,304 -0.11(-2.10%)
Sep 07, 2022 5.110 5.250 5.100 5.240 205,945 +0.10(+1.95%)
Sep 06, 2022 5.110 5.180 5.030 5.140 224,565 +0.10(+1.98%)
Sep 02, 2022 5.230 5.230 4.960 5.040 175,105 -0.08(-1.56%)
Sep 01, 2022 5.130 5.140 4.970 5.120 272,390 -0.04(-0.78%)
Aug 31, 2022 5.280 5.320 5.110 5.160 183,813 -0.09(-1.71%)
Aug 30, 2022 5.340 5.500 5.180 5.250 191,037 +0.01(+0.19%)
Aug 29, 2022 5.230 5.350 5.200 5.240 154,640 -0.05(-0.95%)
Aug 26, 2022 5.440 5.470 5.175 5.290 249,770 -0.16(-2.94%)
Aug 25, 2022 5.540 5.540 5.281 5.450 232,074 +0.14(+2.64%)
Aug 24, 2022 5.050 5.320 5.050 5.310 272,956 +0.29(+5.78%)
Aug 23, 2022 5.200 5.250 5.010 5.020 312,770 -0.16(-3.09%)
Aug 22, 2022 5.300 5.367 5.068 5.180 336,128 -0.26(-4.78%)
Aug 19, 2022 5.650 5.650 5.420 5.440 322,944 -0.33(-5.72%)
Aug 18, 2022 5.880 5.930 5.750 5.770 264,371 -0.18(-3.03%)
Aug 17, 2022 6.110 6.175 5.930 5.950 227,814 -0.29(-4.65%)
Aug 16, 2022 6.160 6.305 6.090 6.240 285,433 +0.02(+0.32%)
Aug 15, 2022 6.650 6.710 6.150 6.220 454,921 -0.43(-6.47%)
Aug 12, 2022 6.420 6.660 6.310 6.650 486,739 +0.34(+5.39%)
Aug 11, 2022 6.860 6.860 6.270 6.310 719,966 -0.41(-6.10%)
Aug 10, 2022 6.510 6.820 6.436 6.720 468,992 +0.40(+6.33%)
Aug 09, 2022 6.650 6.780 6.230 6.320 556,371 +0.10(+1.61%)
Aug 08, 2022 6.130 6.380 6.130 6.220 262,299 +0.10(+1.63%)
Aug 05, 2022 6.040 6.215 5.980 6.120 271,303 +0.00(+0.00%)
Aug 04, 2022 5.850 6.170 5.810 6.120 353,448 +0.26(+4.44%)
Aug 03, 2022 5.670 5.870 5.670 5.860 249,662 +0.23(+4.09%)
Aug 02, 2022 5.430 5.730 5.430 5.630 248,630 +0.12(+2.18%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.