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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackboxstocks Inc (NQ: BLBX )

2.600 +0.150 (+6.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 30, 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, 2024 2.450 2.770 2.450 2.600 12,176 +0.15(+6.12%)
Apr 29, 2024 2.610 2.610 2.450 2.450 3,948 -0.25(-9.26%)
Apr 26, 2024 2.700 2.700 2.700 2.700 542 +0.04(+1.50%)
Apr 25, 2024 2.620 2.660 2.530 2.660 1,838 -0.01(-0.37%)
Apr 24, 2024 2.800 2.800 2.670 2.670 1,367 +0.12(+4.71%)
Apr 23, 2024 2.740 2.750 2.550 2.550 1,696 -0.06(-2.30%)
Apr 22, 2024 2.610 2.610 2.180 2.610 13,110 -0.17(-5.95%)
Apr 19, 2024 2.530 2.800 2.410 2.775 10,816 +0.17(+6.69%)
Apr 18, 2024 2.650 2.650 2.370 2.601 2,080 +0.00(+0.04%)
Apr 17, 2024 2.510 2.600 2.510 2.600 1,101 +0.02(+0.97%)
Apr 16, 2024 2.610 2.610 2.520 2.575 1,104 -0.12(-4.63%)
Apr 15, 2024 2.640 2.700 2.500 2.700 4,299 -0.01(-0.37%)
Apr 12, 2024 2.510 2.710 2.500 2.710 2,412 +0.01(+0.37%)
Apr 11, 2024 2.553 2.700 2.502 2.700 2,693 +0.15(+5.88%)
Apr 10, 2024 2.800 2.810 2.550 2.550 4,207 -0.30(-10.52%)
Apr 09, 2024 2.570 2.850 2.550 2.850 2,094 +0.05(+1.88%)
Apr 08, 2024 2.650 2.797 2.531 2.797 895 +0.03(+0.98%)
Apr 05, 2024 2.700 2.850 2.700 2.770 2,973 -0.00(-0.18%)
Apr 04, 2024 2.800 2.800 2.775 2.775 886 +0.00(+0.11%)
Apr 03, 2024 2.840 2.960 2.500 2.772 5,302 +0.07(+2.67%)
Apr 02, 2024 2.700 2.800 2.575 2.700 17,892 +0.06(+2.27%)
Apr 01, 2024 2.700 2.700 2.640 2.640 3,110 +0.12(+4.76%)
Mar 28, 2024 2.590 2.592 2.500 2.520 2,323 -0.03(-1.18%)
Mar 27, 2024 2.520 2.600 2.520 2.550 2,196 -0.10(-3.76%)
Mar 26, 2024 2.430 2.650 2.430 2.650 13,296 +0.06(+2.31%)
Mar 25, 2024 2.520 2.736 2.510 2.590 2,187 -0.14(-5.13%)
Mar 22, 2024 2.750 2.750 2.600 2.730 2,356 +0.16(+6.23%)
Mar 21, 2024 2.510 2.680 2.510 2.570 1,274 -0.18(-6.55%)
Mar 20, 2024 2.750 2.750 2.750 2.750 408 +0.15(+5.77%)
Mar 19, 2024 2.640 2.725 2.550 2.600 2,627 -0.10(-3.70%)
Mar 18, 2024 2.700 2.725 2.700 2.700 1,110 +0.06(+2.27%)
Mar 15, 2024 2.640 2.650 2.520 2.640 4,912 +0.02(+0.57%)
Mar 14, 2024 2.670 2.670 2.570 2.625 4,882 -0.04(-1.69%)
Mar 13, 2024 2.690 2.850 2.670 2.670 2,820 +0.07(+2.69%)
Mar 12, 2024 2.640 2.660 2.600 2.600 3,191 +0.04(+1.56%)
Mar 11, 2024 2.720 2.850 2.550 2.560 4,741 -0.10(-3.94%)
Mar 08, 2024 2.620 2.790 2.600 2.665 3,763 +0.06(+2.50%)
Mar 07, 2024 2.720 2.720 2.600 2.600 4,621 -0.12(-4.41%)
Mar 06, 2024 2.730 2.750 2.720 2.720 3,512 +0.01(+0.32%)
Mar 05, 2024 2.835 2.835 2.700 2.711 1,616 -0.02(-0.68%)
Mar 04, 2024 2.810 2.810 2.641 2.730 7,081 +0.05(+1.87%)
Mar 01, 2024 3.042 3.042 2.580 2.680 8,544 +0.01(+0.37%)
Feb 29, 2024 2.710 2.923 2.640 2.670 2,189 -0.04(-1.48%)
Feb 28, 2024 2.750 2.860 2.600 2.710 18,431 +0.02(+0.74%)
Feb 27, 2024 2.730 2.928 2.690 2.690 6,193 -0.26(-8.81%)
Feb 26, 2024 2.700 2.970 2.660 2.950 23,569 -0.02(-0.67%)
Feb 23, 2024 2.820 2.970 2.665 2.970 8,004 +0.20(+7.22%)
Feb 22, 2024 2.955 2.955 2.686 2.770 5,834 -0.12(-4.15%)
Feb 21, 2024 2.880 2.959 2.720 2.890 18,857 -0.06(-2.03%)
Feb 20, 2024 2.800 2.979 2.647 2.950 48,950 +0.44(+17.53%)
Feb 16, 2024 2.610 2.610 2.421 2.510 6,875 -0.03(-1.18%)
Feb 15, 2024 2.470 2.595 2.470 2.540 3,672 -0.00(-0.20%)
Feb 14, 2024 2.440 2.545 2.080 2.545 6,017 +0.07(+2.85%)
Feb 13, 2024 2.632 2.632 2.400 2.474 7,796 -0.08(-2.99%)
Feb 12, 2024 2.430 2.560 2.350 2.551 8,459 +0.05(+2.02%)
Feb 09, 2024 2.510 2.510 2.390 2.500 9,896 -0.10(-3.85%)
Feb 08, 2024 2.656 2.656 2.380 2.600 18,216 -0.06(-2.26%)
Feb 07, 2024 2.630 2.810 2.609 2.660 10,433 +0.04(+1.53%)
Feb 06, 2024 2.724 2.724 2.566 2.620 6,391 -0.06(-2.24%)
Feb 05, 2024 2.810 2.810 2.520 2.680 18,265 -0.19(-6.62%)
Feb 02, 2024 2.670 3.380 2.530 2.870 132,576 +0.24(+9.13%)
Feb 01, 2024 3.120 3.160 2.500 2.630 1,246,071 -0.61(-18.83%)
Jan 31, 2024 3.010 3.240 2.903 3.240 11,695 -0.01(-0.31%)
Jan 30, 2024 3.070 3.250 3.070 3.250 15,016 -0.07(-2.11%)
Jan 29, 2024 3.340 3.400 2.830 3.320 11,157 -0.02(-0.60%)
Jan 26, 2024 3.260 3.450 3.260 3.340 21,523 +0.14(+4.37%)
Jan 25, 2024 3.110 3.200 3.050 3.200 11,334 +0.20(+6.66%)
Jan 24, 2024 2.950 3.240 2.910 3.000 11,364 +0.09(+3.12%)
Jan 23, 2024 2.770 2.932 2.770 2.909 8,616 +0.12(+4.37%)
Jan 22, 2024 2.750 2.860 2.739 2.788 2,751 +0.12(+4.40%)
Jan 19, 2024 2.630 2.710 2.560 2.670 4,842 +0.19(+7.66%)
Jan 18, 2024 2.525 2.722 2.480 2.480 3,814 -0.02(-0.80%)
Jan 17, 2024 2.595 2.787 2.500 2.500 2,739 -0.21(-7.85%)
Jan 16, 2024 2.725 2.900 2.570 2.713 2,527 -0.11(-3.79%)
Jan 11, 2024 2.820 298 +0.00(+0.00%)
Jan 10, 2024 2.872 2.877 2.780 2.820 3,927 -0.01(-0.24%)
Jan 09, 2024 2.841 2.841 2.827 2.827 1,006 -0.04(-1.35%)
Jan 08, 2024 2.885 2.900 2.800 2.865 4,454 -0.03(-1.20%)
Jan 05, 2024 2.865 2.930 2.805 2.900 11,556 +0.07(+2.58%)
Jan 04, 2024 2.770 2.860 2.770 2.827 2,482 +0.05(+1.97%)
Jan 03, 2024 2.800 2.854 2.560 2.772 3,845 -0.07(-2.38%)
Jan 02, 2024 2.660 2.940 2.660 2.840 2,286 +0.02(+0.71%)
Dec 29, 2023 2.810 2.832 2.725 2.820 7,643 -0.09(-3.09%)
Dec 28, 2023 2.933 2.933 2.810 2.910 5,572 -0.06(-2.02%)
Dec 27, 2023 2.800 2.980 2.770 2.970 10,057 +0.25(+9.19%)
Dec 26, 2023 2.800 2.800 2.640 2.720 3,245 -0.08(-2.86%)
Dec 22, 2023 2.740 2.820 2.729 2.800 6,270 +0.08(+2.94%)
Dec 21, 2023 2.700 2.890 2.700 2.720 9,295 +0.02(+0.74%)
Dec 20, 2023 2.780 2.780 2.555 2.700 14,489 -0.08(-2.88%)
Dec 19, 2023 2.850 2.885 2.660 2.780 11,825 +0.03(+1.09%)
Dec 18, 2023 2.740 2.819 2.681 2.750 17,424 -0.08(-2.83%)
Dec 15, 2023 2.540 2.870 2.540 2.830 22,626 -0.07(-2.41%)
Dec 14, 2023 3.000 3.000 2.500 2.900 30,819 -0.04(-1.36%)
Dec 13, 2023 2.350 3.600 2.350 2.940 175,056 -0.91(-23.64%)
Dec 12, 2023 3.770 3.900 3.750 3.850 6,965 -0.05(-1.28%)
Dec 11, 2023 3.970 4.146 3.602 3.900 16,443 -0.06(-1.54%)
Dec 08, 2023 3.780 3.970 3.747 3.961 12,458 +0.11(+2.88%)
Dec 07, 2023 3.790 3.850 3.700 3.850 1,215 +0.04(+1.08%)
Dec 06, 2023 3.880 3.880 3.765 3.809 2,178 -0.07(-1.84%)
Dec 05, 2023 3.730 3.880 3.695 3.880 10,339 +0.04(+1.04%)
Dec 04, 2023 3.940 3.940 3.682 3.840 13,788 +0.06(+1.59%)
Dec 01, 2023 3.930 4.040 3.750 3.780 12,906 -0.19(-4.79%)
Nov 30, 2023 4.010 4.025 3.900 3.970 10,698 -0.03(-0.75%)
Nov 29, 2023 3.900 4.050 3.750 4.000 20,557 +0.20(+5.26%)
Nov 28, 2023 4.000 4.000 3.750 3.800 19,597 -0.10(-2.56%)
Nov 27, 2023 3.600 3.980 3.600 3.900 11,395 +0.10(+2.63%)
Nov 24, 2023 3.710 3.900 3.710 3.800 2,465 +0.10(+2.71%)
Nov 22, 2023 3.650 3.950 3.150 3.700 63,298 +0.16(+4.52%)
Nov 21, 2023 3.290 3.603 2.961 3.540 25,754 +0.19(+5.67%)
Nov 20, 2023 2.590 3.350 2.590 3.350 36,169 +0.82(+32.41%)
Nov 17, 2023 2.400 2.540 2.350 2.530 6,285 +0.26(+11.45%)
Nov 16, 2023 1.900 2.350 1.900 2.270 17,545 +0.30(+15.23%)
Nov 15, 2023 1.650 2.240 1.600 1.970 33,697 +0.32(+19.39%)
Nov 14, 2023 1.650 1.650 1.650 1.650 585 -0.06(-3.68%)
Nov 13, 2023 1.600 1.713 1.600 1.713 1,926 -0.04(-2.11%)
Nov 10, 2023 1.660 1.750 1.650 1.750 3,296 -0.02(-1.13%)
Nov 09, 2023 1.700 1.770 1.700 1.770 1,405 +0.04(+2.11%)
Nov 08, 2023 1.850 1.850 1.700 1.734 9,504 -0.06(-3.16%)
Nov 07, 2023 1.830 1.830 1.760 1.790 2,677 -0.01(-0.56%)
Nov 06, 2023 1.810 1.820 1.790 1.800 2,522 +0.01(+0.56%)
Nov 03, 2023 1.750 1.860 1.750 1.790 3,735 +0.03(+1.70%)
Nov 02, 2023 1.940 1.945 1.760 1.760 11,975 -0.22(-11.27%)
Nov 01, 2023 2.010 2.157 1.900 1.984 7,076 +0.03(+1.72%)
Oct 31, 2023 2.060 2.300 1.710 1.950 38,514 -0.15(-7.06%)
Oct 30, 2023 2.098 2.098 2.098 2.098 1,692 -0.06(-2.87%)
Oct 27, 2023 2.140 2.242 2.140 2.160 3,943 -0.09(-4.00%)
Oct 25, 2023 2.250 427 -0.04(-1.75%)
Oct 24, 2023 2.260 2.290 2.140 2.290 3,519 +0.02(+0.89%)
Oct 23, 2023 2.235 2.270 2.235 2.270 2,650 +0.07(+3.18%)
Oct 20, 2023 2.380 2.380 2.200 2.200 2,188 -0.17(-7.17%)
Oct 19, 2023 2.380 2.388 2.250 2.370 3,868 -0.02(-0.84%)
Oct 18, 2023 2.160 2.390 2.160 2.390 2,459 +0.04(+1.70%)
Oct 17, 2023 2.350 2.450 2.300 2.350 3,078 +0.21(+9.81%)
Oct 16, 2023 2.575 2.575 2.100 2.140 17,546 -0.44(-17.05%)
Oct 12, 2023 2.580 193 +0.06(+2.38%)
Oct 11, 2023 2.520 2.520 2.520 2.520 340 +0.00(+0.00%)
Oct 10, 2023 2.400 2.610 2.400 2.520 2,565 +0.08(+3.28%)
Oct 09, 2023 2.570 2.570 2.430 2.440 1,723 -0.08(-3.17%)
Oct 06, 2023 2.540 2.540 2.482 2.520 2,332 +0.06(+2.44%)
Oct 05, 2023 2.570 2.590 2.460 2.460 1,119 -0.09(-3.53%)
Oct 04, 2023 2.500 2.620 2.410 2.550 8,644 -0.07(-2.67%)
Oct 03, 2023 2.620 2.760 2.430 2.620 5,725 -0.08(-2.96%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.