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 )

2.810 +0.030 (+1.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 3, 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 (%)
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%)
Oct 02, 2023 2.670 2.750 2.660 2.700 3,272 -0.05(-1.82%)
Sep 29, 2023 2.720 2.762 2.680 2.750 2,967 -0.12(-4.18%)
Sep 28, 2023 2.860 2.890 2.660 2.870 12,986 +0.12(+4.36%)
Sep 27, 2023 2.720 2.880 2.720 2.750 4,685 -0.09(-3.17%)
Sep 26, 2023 2.800 2.850 2.660 2.840 8,506 +0.03(+1.07%)
Sep 25, 2023 2.800 2.870 2.730 2.810 10,874 -0.05(-1.75%)
Sep 22, 2023 3.000 3.150 2.730 2.860 13,122 +0.01(+0.35%)
Sep 21, 2023 2.700 3.000 2.700 2.850 2,799 +0.06(+2.15%)
Sep 20, 2023 2.790 2.970 2.780 2.790 3,064 -0.11(-3.79%)
Sep 19, 2023 2.880 2.900 2.850 2.900 1,449 -0.05(-1.69%)
Sep 18, 2023 2.800 2.950 2.700 2.950 15,322 +0.10(+3.51%)
Sep 15, 2023 2.840 2.850 2.731 2.850 11,127 -0.11(-3.72%)
Sep 14, 2023 2.780 2.960 2.780 2.960 1,120 -0.01(-0.34%)
Sep 13, 2023 2.720 2.970 2.720 2.970 1,269 +0.08(+2.77%)
Sep 12, 2023 2.850 2.894 2.676 2.890 1,836 +0.14(+5.09%)
Sep 11, 2023 2.920 2.987 2.710 2.750 2,821 -0.23(-7.72%)
Sep 08, 2023 2.970 2.990 2.700 2.980 2,338 +0.04(+1.36%)
Sep 07, 2023 2.750 2.940 2.750 2.940 2,270 +0.06(+2.04%)
Sep 06, 2023 2.980 2.980 2.881 2.881 582 -0.12(-3.96%)
Sep 05, 2023 2.580 3.000 2.580 3.000 11,679 +0.30(+11.11%)
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.