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 )

2.575 -0.125 (-4.63%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 16, 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 (%)
Mar 31, 2022 9.800 11.48 9.400 10.72 340,100 +1.16(+12.13%)
Mar 30, 2022 9.880 10.16 8.840 9.560 54,729 -0.24(-2.45%)
Mar 29, 2022 8.240 10.60 7.680 9.800 174,261 +1.84(+23.12%)
Mar 28, 2022 6.720 8.000 6.720 7.960 21,105 +1.08(+15.70%)
Mar 25, 2022 7.200 7.200 6.880 6.880 7,485 -0.32(-4.44%)
Mar 24, 2022 7.120 7.400 7.120 7.200 3,260 -0.16(-2.17%)
Mar 23, 2022 7.320 7.480 6.815 7.360 10,060 +0.08(+1.10%)
Mar 22, 2022 7.120 7.785 7.120 7.280 7,324 +0.04(+0.55%)
Mar 21, 2022 7.440 7.739 7.240 7.240 7,496 -0.16(-2.16%)
Mar 18, 2022 7.240 7.840 7.120 7.400 9,087 +0.08(+1.09%)
Mar 17, 2022 7.400 7.840 7.320 7.320 9,592 -0.12(-1.61%)
Mar 16, 2022 8.000 8.000 7.440 7.440 11,391 -0.36(-4.62%)
Mar 15, 2022 7.120 8.440 7.000 7.800 45,903 +0.44(+5.98%)
Mar 14, 2022 7.480 7.520 7.000 7.360 9,969 -0.12(-1.60%)
Mar 11, 2022 7.280 7.920 7.200 7.480 17,126 +0.20(+2.75%)
Mar 10, 2022 7.320 7.720 6.880 7.280 11,157 -0.20(-2.67%)
Mar 09, 2022 6.880 7.680 6.560 7.480 44,948 +1.08(+16.88%)
Mar 08, 2022 6.200 7.160 6.200 6.400 24,125 +0.28(+4.58%)
Mar 07, 2022 6.440 6.800 6.080 6.120 15,997 -0.32(-4.97%)
Mar 04, 2022 7.240 7.360 6.400 6.440 29,963 -1.00(-13.44%)
Mar 03, 2022 6.840 8.680 6.320 7.440 276,103 +0.76(+11.38%)
Mar 02, 2022 6.600 6.920 6.440 6.680 2,162 +0.12(+1.83%)
Mar 01, 2022 6.440 6.800 6.440 6.560 4,358 +0.08(+1.23%)
Feb 28, 2022 6.760 7.160 6.440 6.480 11,714 -0.28(-4.14%)
Feb 25, 2022 6.800 7.040 6.680 6.760 15,173 +0.52(+8.33%)
Feb 24, 2022 6.040 6.520 6.000 6.240 13,826 -0.16(-2.50%)
Feb 23, 2022 6.360 6.560 6.240 6.400 3,684 +0.00(+0.00%)
Feb 22, 2022 6.320 7.020 5.960 6.400 19,604 -0.16(-2.44%)
Feb 18, 2022 6.560 0 -0.56(-7.87%)
Feb 17, 2022 7.280 7.360 6.800 7.120 16,284 -0.16(-2.20%)
Feb 16, 2022 7.240 7.640 7.200 7.280 8,453 +0.00(+0.00%)
Feb 15, 2022 7.680 7.760 7.020 7.280 20,156 -0.20(-2.67%)
Feb 14, 2022 7.920 8.160 7.400 7.480 9,925 -0.48(-6.03%)
Feb 11, 2022 7.760 8.226 7.680 7.960 14,723 +0.28(+3.65%)
Feb 10, 2022 7.680 8.360 7.640 7.680 6,380 -0.28(-3.52%)
Feb 09, 2022 8.120 8.240 7.600 7.960 11,996 -0.28(-3.40%)
Feb 08, 2022 8.000 8.240 7.600 8.240 6,278 +0.20(+2.49%)
Feb 07, 2022 8.440 8.620 7.997 8.040 14,360 -0.44(-5.19%)
Feb 04, 2022 8.640 9.120 8.200 8.480 21,119 -0.16(-1.85%)
Feb 03, 2022 8.600 8.640 8.640 9,964 +0.06(+0.70%)
Feb 02, 2022 9.200 9.200 8.520 8.580 20,763 -0.38(-4.24%)
Feb 01, 2022 8.400 9.315 8.320 8.960 35,877 +0.64(+7.69%)
Jan 31, 2022 8.000 8.320 22,313 +0.52(+6.67%)
Jan 28, 2022 8.160 8.600 7.600 7.800 20,361 -0.12(-1.52%)
Jan 27, 2022 8.440 9.596 7.840 7.920 116,604 -0.28(-3.41%)
Jan 26, 2022 9.080 9.080 8.200 8.200 14,631 -0.76(-8.48%)
Jan 25, 2022 9.360 9.360 8.830 8.960 9,456 -0.44(-4.68%)
Jan 24, 2022 8.200 9.520 7.840 9.400 73,311 +0.66(+7.55%)
Jan 21, 2022 9.760 9.864 8.520 8.740 56,654 -1.10(-11.18%)
Jan 20, 2022 9.800 10.60 9.606 9.840 42,011 +0.12(+1.23%)
Jan 19, 2022 10.40 10.65 9.720 9.720 32,721 -0.48(-4.71%)
Jan 18, 2022 10.52 10.56 9.720 10.20 46,552 -0.12(-1.16%)
Jan 14, 2022 10.32 0 -0.68(-6.18%)
Jan 13, 2022 12.44 12.44 10.92 11.00 78,775 -0.96(-8.03%)
Jan 12, 2022 12.52 12.74 11.64 11.96 79,870 -0.48(-3.86%)
Jan 11, 2022 11.56 12.68 10.56 12.44 222,474 +0.92(+7.99%)
Jan 10, 2022 12.40 12.52 11.12 11.52 112,092 -1.20(-9.43%)
Jan 07, 2022 12.24 12.96 11.43 12.72 108,029 +0.60(+4.95%)
Jan 06, 2022 13.08 13.88 11.68 12.12 82,014 -1.24(-9.28%)
Jan 05, 2022 13.60 14.84 12.84 13.36 154,929 -0.28(-2.05%)
Jan 04, 2022 14.12 15.28 13.32 13.64 139,572 -0.68(-4.75%)
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.