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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Blackboxstocks Inc. - Common Stock (NQ:BLBX)

10.31 -0.38 (-3.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	10.54	10.89	9.160	10.31	428,543	-0.38(-3.55%)
Oct 16, 2025	13.33	13.40	9.990	10.69	960,803	-2.72(-20.28%)
Oct 15, 2025	17.23	17.75	13.04	13.41	1,046,049	-1.40(-9.45%)
Oct 14, 2025	11.35	16.99	9.450	14.81	1,586,267	+2.63(+21.59%)
Oct 13, 2025	8.120	13.95	7.510	12.18	5,141,494	+4.03(+49.45%)
Oct 10, 2025	9.280	9.330	7.850	8.150	334,528	-0.78(-8.73%)
Oct 09, 2025	9.000	9.420	8.200	8.930	445,606	+0.09(+1.02%)
Oct 08, 2025	7.400	8.840	7.220	8.840	789,132	+2.05(+30.23%)
Oct 07, 2025	6.290	6.800	6.290	6.788	44,398	+0.43(+6.73%)
Oct 06, 2025	6.190	6.463	6.100	6.360	30,171	+0.30(+4.95%)
Oct 03, 2025	5.950	6.258	5.950	6.060	14,761	-0.06(-0.98%)
Oct 02, 2025	6.050	6.290	6.040	6.120	12,595	+0.03(+0.49%)
Oct 01, 2025	5.920	6.290	5.920	6.090	11,550	+0.17(+2.87%)
Sep 30, 2025	6.110	6.120	5.920	5.920	7,257	-0.20(-3.27%)
Sep 29, 2025	6.220	6.250	6.070	6.120	20,058	-0.15(-2.36%)
Sep 26, 2025	6.150	6.280	6.107	6.268	20,423	+0.19(+3.14%)
Sep 25, 2025	6.260	6.390	6.025	6.077	56,433	-0.17(-2.76%)
Sep 24, 2025	6.310	6.400	6.100	6.250	29,504	+0.18(+2.97%)
Sep 23, 2025	6.260	6.280	6.070	6.070	27,329	-0.29(-4.56%)
Sep 22, 2025	6.800	6.800	6.270	6.360	36,234	-0.38(-5.64%)
Sep 19, 2025	6.425	6.820	6.317	6.740	69,259	+0.27(+4.09%)
Sep 18, 2025	6.660	6.725	6.281	6.475	63,816	-0.03(-0.38%)
Sep 17, 2025	6.100	6.550	5.950	6.500	149,583	+0.45(+7.44%)
Sep 16, 2025	6.220	6.420	5.950	6.050	27,809	-0.16(-2.58%)
Sep 15, 2025	6.660	6.660	6.200	6.210	33,035	-0.44(-6.62%)
Sep 12, 2025	6.780	6.781	6.498	6.650	15,166	+0.09(+1.37%)
Sep 11, 2025	6.670	6.680	6.420	6.560	11,829	-0.18(-2.67%)
Sep 10, 2025	6.700	6.840	6.570	6.740	31,929	+0.07(+0.97%)
Sep 09, 2025	6.550	6.740	6.500	6.675	28,067	-0.04(-0.52%)
Sep 08, 2025	6.460	6.740	6.310	6.710	41,580	+0.27(+4.19%)
Sep 05, 2025	6.400	6.585	6.255	6.440	22,734	+0.17(+2.63%)
Sep 04, 2025	6.190	6.352	6.087	6.275	21,880	+0.12(+1.95%)
Sep 03, 2025	6.150	6.460	6.120	6.155	33,963	-0.09(-1.52%)
Sep 02, 2025	6.300	6.300	6.050	6.250	36,734	-0.05(-0.79%)
Aug 29, 2025	6.380	6.480	6.100	6.300	40,827	-0.07(-1.10%)
Aug 28, 2025	5.720	6.787	5.690	6.370	103,789	+0.66(+11.56%)
Aug 27, 2025	6.200	6.224	5.640	5.710	57,031	-0.50(-8.13%)
Aug 26, 2025	5.900	6.325	5.900	6.215	74,859	+0.21(+3.58%)
Aug 25, 2025	6.350	6.400	5.910	6.000	56,533	-0.49(-7.55%)
Aug 22, 2025	6.200	6.850	6.200	6.490	36,532	+0.34(+5.53%)
Aug 21, 2025	6.310	6.410	6.110	6.150	32,960	-0.19(-3.00%)
Aug 20, 2025	6.390	6.529	6.300	6.340	27,208	+0.07(+1.12%)
Aug 19, 2025	7.110	7.110	6.120	6.270	91,214	-0.51(-7.52%)
Aug 18, 2025	6.760	6.897	6.620	6.780	17,253	+0.01(+0.15%)
Aug 15, 2025	6.360	6.875	6.360	6.770	5,559	+0.22(+3.36%)
Aug 14, 2025	6.590	6.780	6.500	6.550	24,866	-0.03(-0.46%)
Aug 13, 2025	6.800	7.061	6.480	6.580	57,666	-0.22(-3.24%)
Aug 12, 2025	7.170	7.290	6.800	6.800	29,879	-0.30(-4.23%)
Aug 11, 2025	6.530	7.300	6.530	7.100	57,741	+0.56(+8.56%)
Aug 08, 2025	6.600	7.170	6.360	6.540	44,152	-0.15(-2.24%)
Aug 07, 2025	7.400	7.400	6.515	6.690	54,962	-0.71(-9.59%)
Aug 06, 2025	7.680	7.680	7.230	7.400	66,605	-0.23(-3.01%)
Aug 05, 2025	7.290	7.750	7.040	7.630	27,601	+0.50(+7.01%)
Aug 04, 2025	7.230	7.400	7.055	7.130	19,997	+0.05(+0.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Blackboxstocks Inc. - Common Stock (NQ:BLBX)

Historical Prices