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)

11.36 +0.15 (+1.38%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	10.98	12.12	10.98	11.36	73,316	+0.15(+1.38%)
Jan 30, 2026	11.45	11.75	10.82	11.21	110,447	-0.44(-3.74%)
Jan 29, 2026	12.11	12.40	11.50	11.64	144,686	-1.30(-10.05%)
Jan 28, 2026	13.16	13.16	12.57	12.94	99,856	-0.22(-1.67%)
Jan 27, 2026	13.37	13.37	12.60	13.16	87,102	-0.21(-1.57%)
Jan 26, 2026	13.49	13.95	12.50	13.37	219,676	+0.27(+2.06%)
Jan 23, 2026	12.33	13.17	11.55	13.10	214,136	+0.83(+6.76%)
Jan 22, 2026	11.00	12.80	10.90	12.27	317,001	+1.42(+13.09%)
Jan 21, 2026	11.30	11.41	10.29	10.85	134,659	-0.35(-3.12%)
Jan 20, 2026	11.00	11.43	10.20	11.20	120,781	+0.16(+1.45%)
Jan 16, 2026	10.23	11.25	9.700	11.04	148,017	+0.98(+9.74%)
Jan 15, 2026	10.34	10.50	9.740	10.06	74,580	-0.13(-1.28%)
Jan 14, 2026	10.04	10.50	9.610	10.19	88,303	+0.20(+2.00%)
Jan 13, 2026	10.47	10.67	9.780	9.990	79,822	-0.48(-4.58%)
Jan 12, 2026	10.05	10.53	9.530	10.47	117,379	+0.61(+6.19%)
Jan 09, 2026	10.23	10.63	9.750	9.860	68,291	-0.52(-5.01%)
Jan 08, 2026	9.670	10.60	9.620	10.38	89,087	+0.70(+7.23%)
Jan 07, 2026	9.360	10.60	9.360	9.680	111,460	+0.24(+2.54%)
Jan 06, 2026	9.590	9.669	9.200	9.440	59,367	+0.12(+1.29%)
Jan 05, 2026	9.830	9.900	9.210	9.320	72,306	-0.34(-3.57%)
Jan 02, 2026	8.410	9.725	8.400	9.665	134,783	+1.57(+19.39%)
Dec 31, 2025	8.010	8.400	8.010	8.095	34,998	-0.03(-0.37%)
Dec 30, 2025	8.120	8.350	8.000	8.125	67,887	+0.04(+0.43%)
Dec 29, 2025	8.260	8.485	8.090	8.090	30,562	-0.38(-4.49%)
Dec 26, 2025	8.370	8.562	8.300	8.470	19,896	+0.16(+1.93%)
Dec 24, 2025	8.500	8.700	8.290	8.310	50,973	-0.21(-2.46%)
Dec 23, 2025	8.290	8.570	8.060	8.520	41,256	+0.09(+1.07%)
Dec 22, 2025	8.250	8.507	8.160	8.430	50,725	+0.27(+3.31%)
Dec 19, 2025	8.410	8.500	8.100	8.160	76,093	+0.07(+0.87%)
Dec 18, 2025	7.740	8.888	7.500	8.090	150,730	+0.53(+7.01%)
Dec 17, 2025	8.070	8.260	7.550	7.560	79,536	-0.64(-7.80%)
Dec 16, 2025	8.060	8.970	7.910	8.200	250,101	+0.05(+0.61%)
Dec 15, 2025	9.230	9.388	8.000	8.150	142,061	-1.03(-11.17%)
Dec 12, 2025	9.210	10.00	9.000	9.175	98,857	-0.10(-1.13%)
Dec 11, 2025	10.10	10.25	8.700	9.280	267,074	-0.98(-9.51%)
Dec 10, 2025	10.46	10.57	9.720	10.26	313,548	+0.28(+2.76%)
Dec 09, 2025	8.230	10.50	8.230	9.980	569,457	+2.08(+26.33%)
Dec 08, 2025	8.900	9.200	7.758	7.900	244,199	-0.88(-10.02%)
Dec 05, 2025	8.310	9.330	7.880	8.780	143,597	+0.47(+5.66%)
Dec 04, 2025	7.410	8.570	7.410	8.310	144,419	+0.88(+11.84%)
Dec 03, 2025	7.210	7.500	7.030	7.430	62,945	+0.20(+2.77%)
Dec 02, 2025	6.840	7.580	6.820	7.230	63,507	+0.40(+5.86%)

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