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)

8.520 +0.170 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 8.380 8.728 8.020 8.520 143,376 +0.17(+2.04%)
Jul 10, 2025 7.420 8.390 7.322 8.350 162,288 +1.03(+14.07%)
Jul 09, 2025 7.400 7.600 7.269 7.320 32,646 -0.08(-1.08%)
Jul 08, 2025 7.600 7.600 7.060 7.400 45,666 -0.17(-2.31%)
Jul 07, 2025 7.070 7.685 6.810 7.575 158,890 +0.46(+6.39%)
Jul 03, 2025 6.350 7.250 6.160 7.120 226,719 +0.79(+12.57%)
Jul 02, 2025 5.940 6.500 5.690 6.325 66,304 +0.34(+5.77%)
Jul 01, 2025 5.970 6.460 5.542 5.980 372,487 +0.09(+1.53%)
Jun 30, 2025 5.980 6.240 5.778 5.890 102,117 -0.01(-0.17%)
Jun 27, 2025 5.800 5.930 5.520 5.900 51,945 +0.15(+2.61%)
Jun 26, 2025 5.610 6.050 5.352 5.750 157,490 +0.07(+1.23%)
Jun 25, 2025 6.050 6.050 5.450 5.680 20,825 -0.04(-0.70%)
Jun 24, 2025 5.650 6.100 4.975 5.720 223,269 +0.22(+4.00%)
Jun 23, 2025 5.750 6.760 5.340 5.500 239,824 -0.21(-3.68%)
Jun 20, 2025 5.750 6.800 5.428 5.710 231,606 -0.04(-0.70%)
Jun 18, 2025 5.685 5.844 5.380 5.750 75,824 +0.02(+0.35%)
Jun 17, 2025 6.450 6.450 5.730 5.730 67,122 -0.76(-11.71%)
Jun 16, 2025 5.250 6.490 5.071 6.490 456,665 +1.43(+28.26%)
Jun 13, 2025 5.020 5.320 4.870 5.060 32,024 +0.02(+0.40%)
Jun 12, 2025 5.200 5.399 5.030 5.040 63,337 -0.16(-3.08%)
Jun 11, 2025 4.750 5.200 4.750 5.200 47,134 +0.45(+9.45%)
Jun 10, 2025 4.800 4.850 4.600 4.751 43,817 -0.07(-1.43%)
Jun 09, 2025 5.180 5.200 4.810 4.820 136,590 -0.37(-7.13%)
Jun 06, 2025 4.490 5.190 4.300 5.190 173,794 +0.80(+18.22%)
Jun 05, 2025 4.210 4.500 4.182 4.390 36,788 +0.24(+5.78%)
Jun 04, 2025 3.850 4.330 3.850 4.150 72,784 +0.27(+6.96%)
Jun 03, 2025 3.900 4.000 3.880 3.880 6,295 -0.02(-0.51%)
Jun 02, 2025 3.850 4.041 3.850 3.900 22,351 +0.14(+3.72%)
May 30, 2025 4.060 4.060 3.732 3.760 32,776 -0.23(-5.76%)
May 29, 2025 4.050 4.070 3.950 3.990 84,455 -0.01(-0.25%)
May 28, 2025 4.040 4.050 3.970 4.000 17,334 -0.03(-0.74%)
May 27, 2025 3.950 4.070 3.810 4.030 74,070 +0.22(+5.77%)
May 23, 2025 3.560 4.000 3.451 3.810 67,045 +0.22(+6.13%)
May 22, 2025 3.431 3.700 3.431 3.590 59,336 +0.16(+4.66%)
May 21, 2025 3.580 3.595 3.430 3.430 9,411 -0.13(-3.65%)
May 20, 2025 3.420 3.600 3.420 3.560 7,591 +0.10(+2.89%)
May 19, 2025 3.450 3.515 3.400 3.460 7,148 +0.00(+0.00%)
May 16, 2025 3.560 3.600 3.460 3.460 21,745 -0.09(-2.54%)
May 15, 2025 3.470 3.555 3.352 3.550 47,836 +0.07(+2.01%)
May 14, 2025 3.440 3.500 3.330 3.480 12,926 +0.08(+2.35%)
May 13, 2025 3.220 3.500 3.060 3.400 109,787 +0.11(+3.34%)
May 12, 2025 3.160 3.455 3.110 3.290 39,174 +0.04(+1.23%)
May 09, 2025 3.100 3.490 3.005 3.250 21,794 +0.14(+4.50%)
May 08, 2025 3.130 3.250 2.820 3.110 44,639 -0.01(-0.32%)
May 07, 2025 3.080 3.180 3.000 3.120 23,351 -0.04(-1.27%)
May 06, 2025 3.200 3.290 3.140 3.160 13,676 -0.08(-2.47%)
May 05, 2025 3.410 3.410 3.230 3.240 5,245 -0.12(-3.57%)
May 02, 2025 3.300 3.460 3.160 3.360 33,858 +0.09(+2.75%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.