Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Blackboxstocks Inc (NQ: BLBX )

2.520 -0.030 (-1.18%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.137 5.360 5.004 5.240 5,426 +0.04(+0.77%)
Jul 28, 2022 4.960 5.360 4.960 5.200 6,523 +0.20(+4.00%)
Jul 27, 2022 5.320 5.320 4.960 5.000 6,722 +0.04(+0.81%)
Jul 26, 2022 5.200 5.200 4.720 4.960 14,693 -0.04(-0.80%)
Jul 25, 2022 5.240 5.240 5.000 5.000 8,231 -0.40(-7.41%)
Jul 22, 2022 5.640 5.640 5.120 5.400 11,550 -0.08(-1.46%)
Jul 21, 2022 5.320 5.680 5.320 5.480 15,569 +0.16(+3.01%)
Jul 20, 2022 5.234 5.506 5.234 5.320 4,510 +0.00(+0.00%)
Jul 19, 2022 5.160 5.480 5.160 5.320 2,635 +0.08(+1.53%)
Jul 18, 2022 5.760 5.880 4.800 5.240 16,138 -0.32(-5.76%)
Jul 15, 2022 5.600 5.780 5.400 5.560 4,278 -0.04(-0.71%)
Jul 14, 2022 5.560 5.600 5.400 5.600 5,340 -0.16(-2.78%)
Jul 13, 2022 6.080 6.080 5.160 5.760 5,733 +0.24(+4.35%)
Jul 12, 2022 5.760 5.752 5.280 5.520 4,109 -0.08(-1.43%)
Jul 11, 2022 5.720 5.760 5.360 5.600 3,406 +0.16(+2.94%)
Jul 08, 2022 5.480 5.600 5.240 5.440 6,040 +0.08(+1.49%)
Jul 07, 2022 5.200 5.434 5.160 5.360 7,237 +0.00(+0.00%)
Jul 06, 2022 5.480 5.600 5.080 5.360 14,316 -0.24(-4.29%)
Jul 05, 2022 5.800 5.800 5.400 5.600 8,392 -0.20(-3.45%)
Jul 01, 2022 5.840 6.076 5.360 5.800 10,799 -0.12(-2.03%)
Jun 30, 2022 5.840 6.000 5.360 5.920 13,256 -0.08(-1.33%)
Jun 29, 2022 6.040 6.040 5.600 6.000 8,646 +0.08(+1.35%)
Jun 28, 2022 6.200 6.400 5.680 5.920 47,315 -0.52(-8.07%)
Jun 27, 2022 6.880 6.880 5.960 6.440 113,040 +0.28(+4.55%)
Jun 24, 2022 5.520 6.400 5.400 6.160 93,371 +0.64(+11.59%)
Jun 23, 2022 5.000 5.880 5.000 5.520 75,023 +0.40(+7.81%)
Jun 22, 2022 4.880 5.280 4.600 5.120 75,266 -0.08(-1.54%)
Jun 21, 2022 5.440 5.600 5.120 5.200 78,204 -0.64(-10.96%)
Jun 17, 2022 5.880 6.080 4.960 5.840 943,733 +0.64(+12.31%)
Jun 16, 2022 5.000 5.320 4.800 5.200 496,816 +0.20(+4.00%)
Jun 15, 2022 4.400 5.400 4.208 5.000 49,135 +0.56(+12.61%)
Jun 14, 2022 4.560 4.560 4.349 4.440 15,959 -0.08(-1.77%)
Jun 13, 2022 5.200 5.240 4.303 4.520 77,630 -0.72(-13.74%)
Jun 10, 2022 5.840 5.920 5.200 5.240 57,462 -0.60(-10.27%)
Jun 09, 2022 6.000 6.400 5.712 5.840 49,339 +0.08(+1.39%)
Jun 08, 2022 5.760 6.200 5.600 5.760 53,562 +0.08(+1.41%)
Jun 07, 2022 5.720 5.840 5.360 5.680 25,085 +0.12(+2.16%)
Jun 06, 2022 5.720 5.880 5.520 5.560 60,715 -0.12(-2.11%)
Jun 03, 2022 5.960 6.200 5.640 5.680 28,217 -0.40(-6.58%)
Jun 02, 2022 5.960 6.140 5.760 6.080 26,913 +0.28(+4.83%)
Jun 01, 2022 6.560 6.560 5.720 5.800 61,187 -0.44(-7.05%)
May 31, 2022 6.200 6.480 6.120 6.240 17,417 -0.08(-1.27%)
May 27, 2022 6.160 6.560 5.960 6.320 58,391 +0.32(+5.33%)
May 26, 2022 6.080 6.480 5.880 6.000 58,910 +0.00(+0.00%)
May 25, 2022 6.240 6.300 5.840 6.000 27,171 -0.20(-3.23%)
May 24, 2022 6.960 6.960 6.080 6.200 36,237 -0.36(-5.49%)
May 23, 2022 6.080 6.800 5.920 6.560 59,850 +0.40(+6.49%)
May 20, 2022 6.680 6.680 6.040 6.160 26,235 -0.16(-2.53%)
May 19, 2022 6.120 6.560 5.920 6.320 23,016 +0.32(+5.33%)
May 18, 2022 6.080 6.640 5.760 6.000 85,911 -0.36(-5.66%)
May 17, 2022 6.200 6.578 5.920 6.360 99,139 -0.32(-4.79%)
May 16, 2022 7.200 7.480 6.640 6.680 64,664 -0.20(-2.91%)
May 13, 2022 6.760 7.280 6.720 6.880 35,774 -0.08(-1.15%)
May 12, 2022 6.600 7.240 6.600 6.960 58,473 +0.12(+1.75%)
May 11, 2022 8.000 8.040 6.800 6.840 35,779 -0.80(-10.47%)
May 10, 2022 8.360 8.974 7.080 7.640 92,224 -0.60(-7.28%)
May 09, 2022 9.160 9.160 8.080 8.240 106,989 -0.92(-10.04%)
May 06, 2022 8.600 9.760 8.200 9.160 142,265 +0.32(+3.62%)
May 05, 2022 9.880 10.36 8.653 8.840 139,885 -1.44(-14.01%)
May 04, 2022 11.80 11.80 9.800 10.28 409,655 -1.92(-15.74%)
May 03, 2022 19.48 19.48 12.04 12.20 1,561,354 -6.40(-34.41%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.