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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Blackboxstocks Inc. - Common Stock (NQ:BLBX)

6.500 +0.450 (+7.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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 (%)
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 6.370 103,776 +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%)
Aug 01, 2025 7.260 7.430 7.000 7.080 61,364 -0.37(-4.97%)
Jul 31, 2025 7.530 8.000 7.350 7.450 44,467 -0.08(-1.06%)
Jul 30, 2025 7.550 8.050 7.520 7.530 73,583 -0.02(-0.26%)
Jul 29, 2025 7.700 7.836 7.341 7.550 81,449 -0.07(-0.92%)
Jul 28, 2025 7.450 7.850 7.400 7.620 42,926 +0.17(+2.28%)
Jul 25, 2025 7.370 7.490 7.300 7.450 47,986 +0.15(+2.05%)
Jul 24, 2025 7.500 7.913 7.065 7.300 133,732 -0.20(-2.67%)
Jul 23, 2025 7.620 7.930 7.390 7.500 26,329 -0.14(-1.83%)
Jul 22, 2025 8.450 8.555 7.580 7.640 67,577 -0.81(-9.59%)
Jul 21, 2025 7.750 8.760 7.750 8.450 90,290 +0.71(+9.17%)
Jul 18, 2025 8.470 8.785 7.454 7.740 120,087 -0.61(-7.31%)
Jul 17, 2025 9.500 9.500 7.901 8.350 161,231 -1.12(-11.78%)
Jul 16, 2025 8.900 9.500 8.443 9.465 147,600 +0.52(+5.75%)
Jul 15, 2025 8.940 9.000 8.650 8.950 70,165 +0.13(+1.47%)
Jul 14, 2025 8.460 9.030 8.320 8.820 110,901 +0.30(+3.52%)
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%)
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.