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
Markets:
Overview
News
Currencies
International
Treasuries

Blackboxstocks Inc. - Common Stock (NQ:BLBX)

8.095 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 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 (%)
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%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.