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 )

2.690 +0.090 (+3.46%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 1, 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 (%)
Feb 28, 2023 3.240 4.760 3.052 4.080 1,031,585 +0.84(+25.93%)
Feb 27, 2023 2.200 4.560 2.200 3.240 4,176,426 +1.04(+47.27%)
Feb 24, 2023 2.200 2.256 2.048 2.200 9,994 -0.12(-5.17%)
Feb 23, 2023 2.293 2.400 2.126 2.320 11,802 -0.02(-0.84%)
Feb 22, 2023 2.480 2.522 2.340 2.340 18,318 -0.14(-5.68%)
Feb 21, 2023 2.400 2.596 2.400 2.480 16,435 +0.03(+1.41%)
Feb 17, 2023 2.471 2.556 2.405 2.446 4,688 -0.11(-4.48%)
Feb 16, 2023 2.440 2.640 2.440 2.561 2,287 +0.00(+0.03%)
Feb 15, 2023 2.590 2.640 2.436 2.560 7,096 +0.08(+3.21%)
Feb 14, 2023 2.499 2.560 2.480 2.480 22,778 -0.02(-0.74%)
Feb 13, 2023 2.400 2.499 2.400 2.499 5,605 -0.01(-0.24%)
Feb 10, 2023 2.680 2.680 2.404 2.505 11,345 -0.10(-3.66%)
Feb 09, 2023 2.780 2.800 2.490 2.600 11,616 -0.08(-2.99%)
Feb 08, 2023 2.640 2.720 2.556 2.680 12,143 +0.16(+6.35%)
Feb 07, 2023 2.600 2.734 2.490 2.520 22,963 -0.08(-3.24%)
Feb 06, 2023 2.853 2.853 2.482 2.604 28,514 -0.30(-10.19%)
Feb 03, 2023 3.360 3.360 2.800 2.900 60,299 -0.62(-17.50%)
Feb 02, 2023 3.160 4.270 2.920 3.515 197,364 +0.35(+10.89%)
Feb 01, 2023 2.560 3.280 2.404 3.170 201,144 +0.30(+10.28%)
Jan 31, 2023 2.360 3.120 2.320 2.874 533,750 -0.01(-0.19%)
Jan 30, 2023 1.880 3.920 1.782 2.880 2,654,401 +1.16(+67.44%)
Jan 27, 2023 1.920 1.920 1.682 1.720 13,802 -0.04(-2.27%)
Jan 26, 2023 1.800 1.880 1.680 1.760 2,510 -0.04(-2.20%)
Jan 25, 2023 1.702 1.800 1.640 1.800 4,452 +0.01(+0.45%)
Jan 24, 2023 1.854 1.854 1.669 1.792 1,939 -0.01(-0.47%)
Jan 23, 2023 1.880 1.891 1.658 1.800 7,749 -0.07(-3.50%)
Jan 20, 2023 1.600 1.879 1.600 1.865 3,306 +0.07(+3.65%)
Jan 19, 2023 1.680 1.804 1.611 1.800 1,851 +0.00(+0.22%)
Jan 18, 2023 1.840 1.920 1.560 1.796 5,362 -0.10(-5.49%)
Jan 17, 2023 1.920 1.920 1.481 1.900 3,463 +0.08(+4.40%)
Jan 13, 2023 1.920 1.920 1.800 1.820 4,932 -0.13(-6.88%)
Jan 12, 2023 2.000 2.000 1.800 1.954 6,945 +0.15(+8.58%)
Jan 11, 2023 1.880 2.000 1.643 1.800 15,841 -0.04(-2.24%)
Jan 10, 2023 1.954 1.954 1.480 1.841 10,515 -0.12(-6.04%)
Jan 09, 2023 1.891 2.000 1.791 1.960 14,889 -0.04(-2.02%)
Jan 06, 2023 1.920 2.188 1.444 2.000 38,110 +0.20(+11.11%)
Jan 05, 2023 1.303 2.000 1.082 1.800 90,219 +0.41(+29.50%)
Jan 04, 2023 1.449 1.449 1.313 1.390 9,958 +0.08(+6.14%)
Jan 03, 2023 1.260 1.400 1.260 1.310 15,716 +0.11(+9.13%)
Dec 30, 2022 1.384 1.384 1.042 1.200 69,107 -0.04(-3.23%)
Dec 29, 2022 1.400 1.400 1.160 1.240 24,273 -0.07(-5.29%)
Dec 28, 2022 1.420 1.540 1.309 1.309 16,966 -0.16(-10.77%)
Dec 27, 2022 1.517 1.582 1.466 1.467 2,730 -0.13(-8.30%)
Dec 23, 2022 1.680 1.756 1.422 1.600 3,828 +0.00(+0.00%)
Dec 22, 2022 1.680 1.762 1.560 1.600 5,934 +0.00(+0.00%)
Dec 21, 2022 1.520 1.680 1.520 1.600 7,034 +0.02(+1.24%)
Dec 20, 2022 1.520 1.760 1.520 1.580 1,077 -0.03(-2.15%)
Dec 19, 2022 1.560 1.615 1.520 1.615 3,539 -0.06(-3.86%)
Dec 16, 2022 1.576 1.720 1.481 1.680 3,782 +0.00(+0.26%)
Dec 15, 2022 1.766 1.766 1.444 1.676 5,480 +0.13(+8.66%)
Dec 14, 2022 1.440 1.600 1.440 1.542 11,582 -0.01(-0.85%)
Dec 13, 2022 1.700 1.700 1.401 1.555 5,310 -0.04(-2.51%)
Dec 12, 2022 1.637 1.637 1.520 1.595 5,219 +0.04(+2.28%)
Dec 09, 2022 1.400 1.622 1.400 1.560 4,132 +0.07(+4.81%)
Dec 08, 2022 1.700 1.774 1.484 1.488 3,780 -0.11(-7.00%)
Dec 07, 2022 1.640 1.640 1.600 1.600 731 -0.08(-4.53%)
Dec 06, 2022 1.546 1.706 1.546 1.676 1,957 +0.08(+5.17%)
Dec 05, 2022 1.744 1.839 1.580 1.594 1,262 -0.09(-5.17%)
Dec 02, 2022 1.740 1.839 1.640 1.680 2,885 -0.02(-1.15%)
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.