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
Overview
News
Currencies
International
Treasuries

Blackboxstocks Inc (NQ: BLBX )

2.975 +0.335 (+12.70%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 8, 2024 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 (%)
Oct 31, 2023 2.060 2.300 1.710 1.950 38,514 -0.15(-7.06%)
Oct 30, 2023 2.098 2.098 2.098 2.098 1,692 -0.06(-2.87%)
Oct 27, 2023 2.140 2.242 2.140 2.160 3,943 -0.09(-4.00%)
Oct 25, 2023 2.250 427 -0.04(-1.75%)
Oct 24, 2023 2.260 2.290 2.140 2.290 3,519 +0.02(+0.89%)
Oct 23, 2023 2.235 2.270 2.235 2.270 2,650 +0.07(+3.18%)
Oct 20, 2023 2.380 2.380 2.200 2.200 2,188 -0.17(-7.17%)
Oct 19, 2023 2.380 2.388 2.250 2.370 3,868 -0.02(-0.84%)
Oct 18, 2023 2.160 2.390 2.160 2.390 2,459 +0.04(+1.70%)
Oct 17, 2023 2.350 2.450 2.300 2.350 3,078 +0.21(+9.81%)
Oct 16, 2023 2.575 2.575 2.100 2.140 17,546 -0.44(-17.05%)
Oct 12, 2023 2.580 193 +0.06(+2.38%)
Oct 11, 2023 2.520 2.520 2.520 2.520 340 +0.00(+0.00%)
Oct 10, 2023 2.400 2.610 2.400 2.520 2,565 +0.08(+3.28%)
Oct 09, 2023 2.570 2.570 2.430 2.440 1,723 -0.08(-3.17%)
Oct 06, 2023 2.540 2.540 2.482 2.520 2,332 +0.06(+2.44%)
Oct 05, 2023 2.570 2.590 2.460 2.460 1,119 -0.09(-3.53%)
Oct 04, 2023 2.500 2.620 2.410 2.550 8,644 -0.07(-2.67%)
Oct 03, 2023 2.620 2.760 2.430 2.620 5,725 -0.08(-2.96%)
Oct 02, 2023 2.670 2.750 2.660 2.700 3,272 -0.05(-1.82%)
Sep 29, 2023 2.720 2.762 2.680 2.750 2,967 -0.12(-4.18%)
Sep 28, 2023 2.860 2.890 2.660 2.870 12,986 +0.12(+4.36%)
Sep 27, 2023 2.720 2.880 2.720 2.750 4,685 -0.09(-3.17%)
Sep 26, 2023 2.800 2.850 2.660 2.840 8,506 +0.03(+1.07%)
Sep 25, 2023 2.800 2.870 2.730 2.810 10,874 -0.05(-1.75%)
Sep 22, 2023 3.000 3.150 2.730 2.860 13,122 +0.01(+0.35%)
Sep 21, 2023 2.700 3.000 2.700 2.850 2,799 +0.06(+2.15%)
Sep 20, 2023 2.790 2.970 2.780 2.790 3,064 -0.11(-3.79%)
Sep 19, 2023 2.880 2.900 2.850 2.900 1,449 -0.05(-1.69%)
Sep 18, 2023 2.800 2.950 2.700 2.950 15,322 +0.10(+3.51%)
Sep 15, 2023 2.840 2.850 2.731 2.850 11,127 -0.11(-3.72%)
Sep 14, 2023 2.780 2.960 2.780 2.960 1,120 -0.01(-0.34%)
Sep 13, 2023 2.720 2.970 2.720 2.970 1,269 +0.08(+2.77%)
Sep 12, 2023 2.850 2.894 2.676 2.890 1,836 +0.14(+5.09%)
Sep 11, 2023 2.920 2.987 2.710 2.750 2,821 -0.23(-7.72%)
Sep 08, 2023 2.970 2.990 2.700 2.980 2,338 +0.04(+1.36%)
Sep 07, 2023 2.750 2.940 2.750 2.940 2,270 +0.06(+2.04%)
Sep 06, 2023 2.980 2.980 2.881 2.881 582 -0.12(-3.96%)
Sep 05, 2023 2.580 3.000 2.580 3.000 11,679 +0.30(+11.11%)
Sep 01, 2023 2.700 2.851 2.700 2.700 2,018 -0.00(-0.18%)
Aug 31, 2023 2.820 2.870 2.705 2.705 1,570 -0.23(-7.99%)
Aug 30, 2023 2.700 3.100 2.700 2.940 11,615 +0.10(+3.52%)
Aug 29, 2023 2.650 2.840 2.514 2.840 765 +0.09(+3.27%)
Aug 28, 2023 2.920 2.920 2.640 2.750 8,665 -0.13(-4.51%)
Aug 25, 2023 3.000 3.090 2.800 2.880 6,585 -0.13(-4.32%)
Aug 24, 2023 3.010 3.240 2.890 3.010 21,904 -0.08(-2.59%)
Aug 23, 2023 3.150 3.200 3.005 3.090 4,298 +0.02(+0.65%)
Aug 22, 2023 3.450 3.450 3.040 3.070 13,377 -0.25(-7.53%)
Aug 21, 2023 3.335 3.520 3.080 3.320 19,475 +0.21(+6.75%)
Aug 18, 2023 3.040 3.320 2.990 3.110 23,338 -0.07(-2.20%)
Aug 17, 2023 2.980 3.220 2.900 3.180 14,237 +0.20(+6.71%)
Aug 16, 2023 3.220 3.220 2.930 2.980 7,650 -0.34(-10.37%)
Aug 15, 2023 3.090 3.500 3.090 3.325 18,765 +0.23(+7.60%)
Aug 14, 2023 3.070 3.396 2.950 3.090 23,010 +0.07(+2.32%)
Aug 11, 2023 3.055 3.055 2.812 3.020 2,970 -0.06(-1.95%)
Aug 10, 2023 2.970 3.190 2.960 3.080 15,564 +0.26(+9.22%)
Aug 09, 2023 2.790 3.040 2.690 2.820 42,571 +0.20(+7.63%)
Aug 08, 2023 2.390 2.800 2.229 2.620 18,877 +0.22(+8.94%)
Aug 07, 2023 2.630 2.634 2.365 2.405 7,277 -0.19(-7.20%)
Aug 04, 2023 2.660 2.695 2.592 2.592 10,214 -0.21(-7.44%)
Aug 03, 2023 2.862 2.862 2.700 2.800 8,414 +0.03(+1.08%)
Aug 02, 2023 2.840 2.850 2.695 2.770 4,972 -0.10(-3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.