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)

9.175 -0.105 (-1.13%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	9.210	10.00	9.000	9.175	98,827	-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%)
Dec 01, 2025	6.820	6.970	6.500	6.830	35,372	-0.15(-2.15%)
Nov 28, 2025	6.410	7.290	6.410	6.980	43,582	+0.60(+9.40%)
Nov 26, 2025	6.740	6.870	6.330	6.380	33,752	-0.31(-4.63%)
Nov 25, 2025	6.460	6.725	6.287	6.690	91,446	+0.18(+2.76%)
Nov 24, 2025	6.450	6.780	6.170	6.510	38,516	-0.01(-0.15%)
Nov 21, 2025	6.360	6.556	6.000	6.520	88,279	+0.16(+2.60%)
Nov 20, 2025	7.920	7.920	6.350	6.355	108,837	-1.25(-16.49%)
Nov 19, 2025	7.290	7.982	7.290	7.610	114,238	+0.30(+4.10%)
Nov 18, 2025	7.260	7.490	7.040	7.310	102,136	-0.01(-0.14%)
Nov 17, 2025	7.500	7.979	7.060	7.320	79,024	-0.24(-3.17%)
Nov 14, 2025	7.500	7.620	6.890	7.560	241,298	+0.00(+0.07%)
Nov 13, 2025	7.500	7.850	7.500	7.555	109,576	+0.05(+0.73%)
Nov 12, 2025	7.720	7.770	7.490	7.500	117,562	-0.12(-1.57%)
Nov 11, 2025	7.050	7.870	7.050	7.620	185,839	+0.50(+7.02%)
Nov 10, 2025	7.400	7.600	6.902	7.120	101,810	-0.03(-0.42%)
Nov 07, 2025	6.500	7.210	6.386	7.150	120,458	+0.35(+5.15%)
Nov 06, 2025	7.360	7.569	6.690	6.800	125,620	-0.63(-8.48%)
Nov 05, 2025	7.360	7.667	7.280	7.430	76,545	-0.06(-0.80%)
Nov 04, 2025	7.810	8.190	7.280	7.490	190,668	-0.78(-9.43%)
Nov 03, 2025	9.310	9.316	8.220	8.270	200,141	-1.23(-12.95%)
Oct 31, 2025	9.520	9.523	8.520	9.500	224,101	+0.29(+3.15%)
Oct 30, 2025	8.120	9.590	7.880	9.210	361,252	+1.15(+14.27%)
Oct 29, 2025	7.940	8.750	7.940	8.060	703,788	-0.26(-3.12%)
Oct 28, 2025	9.050	9.390	8.120	8.320	215,011	-0.18(-2.12%)
Oct 27, 2025	9.420	9.487	8.490	8.500	202,505	-1.26(-12.91%)
Oct 24, 2025	9.970	10.02	9.230	9.760	204,357	+0.14(+1.46%)
Oct 23, 2025	8.600	9.750	8.600	9.620	267,994	+1.23(+14.66%)
Oct 22, 2025	10.21	10.38	7.780	8.390	939,817	-1.10(-11.59%)
Oct 21, 2025	9.940	9.940	8.900	9.490	327,373	-0.53(-5.29%)
Oct 20, 2025	10.75	11.15	9.625	10.02	207,602	-0.29(-2.81%)
Oct 17, 2025	10.54	10.89	9.160	10.31	429,705	-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%)

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