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 )

0.6955 -0.0368 (-5.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 0.8000 0.8000 0.6390 0.7323 23,713 -0.04(-5.02%)
Sep 27, 2022 0.8327 0.8900 0.7520 0.7710 28,170 -0.02(-3.08%)
Sep 26, 2022 0.7400 0.8900 0.7400 0.7955 2,067 +0.02(+2.71%)
Sep 23, 2022 0.8000 0.8000 0.7300 0.7745 33,486 +0.04(+5.73%)
Sep 22, 2022 0.8300 0.8400 0.7186 0.7325 92,742 -0.10(-12.47%)
Sep 21, 2022 0.8500 0.8500 0.8301 0.8369 4,216 -0.00(-0.46%)
Sep 20, 2022 0.8900 0.8861 0.8203 0.8408 27,338 -0.03(-3.81%)
Sep 19, 2022 0.9600 0.9557 0.8538 0.8741 26,271 -0.06(-6.03%)
Sep 16, 2022 0.9399 0.9399 0.8700 0.9302 22,369 +0.03(+3.36%)
Sep 15, 2022 0.9000 0.9345 0.8501 0.9000 45,141 -0.02(-2.17%)
Sep 14, 2022 0.9923 1.019 0.9104 0.9200 11,513 -0.04(-3.71%)
Sep 13, 2022 1.050 1.050 0.9410 0.9554 42,030 -0.09(-9.01%)
Sep 12, 2022 0.9800 1.065 0.9400 1.050 36,245 +0.03(+2.94%)
Sep 09, 2022 0.9400 1.020 0.9400 1.020 47,748 +0.06(+5.72%)
Sep 08, 2022 0.9412 1.005 0.9400 0.9648 12,041 -0.01(-0.52%)
Sep 07, 2022 0.8600 1.010 0.8631 0.9698 23,896 +0.06(+6.36%)
Sep 06, 2022 1.020 1.020 0.8900 0.9118 129,747 +0.03(+3.11%)
Sep 02, 2022 1.020 1.020 0.8514 0.8843 121,517 -0.08(-7.89%)
Sep 01, 2022 1.330 1.330 0.9000 0.9600 300,334 -0.23(-19.33%)
Aug 31, 2022 1.180 1.220 1.170 1.190 9,654 +0.01(+0.85%)
Aug 30, 2022 1.180 1.260 1.180 1.180 18,564 -0.03(-2.48%)
Aug 29, 2022 1.180 1.300 1.160 1.210 60,582 -0.09(-6.92%)
Aug 26, 2022 1.330 1.367 1.245 1.300 48,089 -0.07(-5.11%)
Aug 25, 2022 1.390 1.400 1.343 1.370 13,552 +0.03(+2.24%)
Aug 24, 2022 1.325 1.385 1.325 1.340 3,919 -0.03(-2.19%)
Aug 23, 2022 1.320 1.380 1.230 1.370 141,727 +0.08(+6.20%)
Aug 22, 2022 1.290 1.345 1.230 1.290 27,155 +0.01(+0.78%)
Aug 19, 2022 1.419 1.419 1.280 1.280 15,474 -0.05(-3.76%)
Aug 18, 2022 1.350 1.470 1.220 1.330 56,492 +0.04(+3.10%)
Aug 17, 2022 1.360 1.445 1.290 1.290 32,024 +0.03(+2.38%)
Aug 16, 2022 1.160 1.295 1.160 1.260 44,468 -0.04(-3.08%)
Aug 15, 2022 1.380 1.415 1.290 1.300 62,153 -0.12(-8.45%)
Aug 12, 2022 1.330 1.420 1.310 1.420 39,250 +0.10(+7.58%)
Aug 11, 2022 1.480 1.480 1.303 1.320 31,314 -0.04(-3.30%)
Aug 10, 2022 1.360 1.397 1.290 1.365 35,161 +0.07(+5.81%)
Aug 09, 2022 1.360 1.365 1.270 1.290 25,519 -0.01(-0.77%)
Aug 08, 2022 1.270 1.371 1.270 1.300 32,781 +0.03(+2.36%)
Aug 05, 2022 1.380 1.450 1.250 1.270 77,124 -0.11(-7.97%)
Aug 04, 2022 1.420 1.470 1.370 1.380 63,873 -0.08(-5.48%)
Aug 03, 2022 1.380 1.590 1.380 1.460 302,984 +0.08(+5.80%)
Aug 02, 2022 1.251 1.450 1.250 1.380 19,000 +0.12(+9.52%)
Aug 01, 2022 1.210 1.300 1.210 1.260 23,403 -0.05(-3.82%)
Jul 29, 2022 1.284 1.340 1.251 1.310 21,706 +0.01(+0.77%)
Jul 28, 2022 1.240 1.340 1.240 1.300 26,092 +0.05(+4.00%)
Jul 27, 2022 1.330 1.330 1.240 1.250 26,889 +0.01(+0.81%)
Jul 26, 2022 1.300 1.300 1.180 1.240 58,773 -0.01(-0.80%)
Jul 25, 2022 1.310 1.310 1.250 1.250 32,927 -0.10(-7.41%)
Jul 22, 2022 1.410 1.410 1.280 1.350 46,200 -0.02(-1.46%)
Jul 21, 2022 1.330 1.420 1.330 1.370 62,277 +0.04(+3.01%)
Jul 20, 2022 1.308 1.377 1.308 1.330 18,042 +0.00(+0.00%)
Jul 19, 2022 1.290 1.370 1.290 1.330 10,540 +0.02(+1.53%)
Jul 18, 2022 1.440 1.470 1.200 1.310 64,555 -0.08(-5.76%)
Jul 15, 2022 1.400 1.445 1.350 1.390 17,114 -0.01(-0.71%)
Jul 14, 2022 1.390 1.400 1.350 1.400 21,361 -0.04(-2.78%)
Jul 13, 2022 1.520 1.520 1.290 1.440 22,933 +0.06(+4.35%)
Jul 12, 2022 1.440 1.438 1.320 1.380 16,437 -0.02(-1.43%)
Jul 11, 2022 1.430 1.440 1.340 1.400 13,625 +0.04(+2.94%)
Jul 08, 2022 1.370 1.400 1.310 1.360 24,161 +0.02(+1.49%)
Jul 07, 2022 1.300 1.358 1.290 1.340 28,948 +0.00(+0.00%)
Jul 06, 2022 1.370 1.400 1.270 1.340 57,265 -0.06(-4.29%)
Jul 05, 2022 1.450 1.450 1.350 1.400 33,571 -0.05(-3.45%)
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.