Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackboxstocks Inc (NQ: BLBX )

2.863 -0.112 (-3.78%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 9, 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 (%)
Jul 31, 2023 2.800 2.920 2.760 2.770 3,821 +0.02(+0.73%)
Jul 28, 2023 2.870 2.970 2.750 2.750 4,686 +0.00(+0.00%)
Jul 27, 2023 2.600 2.970 2.600 2.750 24,656 +0.14(+5.36%)
Jul 26, 2023 2.660 2.740 2.610 2.610 6,613 -0.22(-7.77%)
Jul 25, 2023 2.750 2.887 2.670 2.830 2,537 +0.13(+4.81%)
Jul 24, 2023 2.740 2.738 2.670 2.700 2,266 -0.10(-3.57%)
Jul 21, 2023 2.840 3.000 2.770 2.800 4,941 -0.11(-3.78%)
Jul 20, 2023 2.900 3.000 2.850 2.910 9,097 -0.01(-0.34%)
Jul 19, 2023 3.080 3.080 2.920 2.920 5,587 -0.16(-5.19%)
Jul 18, 2023 2.950 3.090 2.900 3.080 15,540 +0.08(+2.67%)
Jul 17, 2023 2.720 3.270 2.725 3.000 75,323 +0.22(+7.91%)
Jul 14, 2023 2.750 2.927 2.610 2.780 3,555 +0.04(+1.46%)
Jul 13, 2023 2.600 2.750 2.540 2.740 11,221 +0.14(+5.38%)
Jul 12, 2023 2.700 2.703 2.550 2.600 8,282 -0.11(-4.06%)
Jul 11, 2023 2.670 2.770 2.650 2.710 6,668 -0.03(-1.09%)
Jul 10, 2023 2.880 2.880 2.630 2.740 12,108 -0.20(-6.80%)
Jul 07, 2023 2.860 2.970 2.860 2.940 4,008 +0.05(+1.69%)
Jul 06, 2023 2.910 2.986 2.880 2.891 3,645 -0.06(-2.00%)
Jul 05, 2023 2.910 2.970 2.910 2.950 2,337 +0.01(+0.34%)
Jul 03, 2023 3.000 3.033 2.921 2.940 5,080 -0.06(-2.00%)
Jun 30, 2023 3.050 3.100 3.000 3.000 5,026 -0.02(-0.66%)
Jun 29, 2023 3.038 3.081 2.991 3.020 5,676 -0.05(-1.63%)
Jun 28, 2023 2.980 3.070 2.971 3.070 7,800 -0.03(-0.97%)
Jun 27, 2023 3.150 3.150 3.006 3.100 6,165 +0.09(+2.99%)
Jun 26, 2023 2.850 3.040 2.850 3.010 7,348 +0.11(+3.79%)
Jun 23, 2023 3.110 3.111 2.900 2.900 13,348 -0.19(-6.15%)
Jun 22, 2023 3.030 3.110 3.000 3.090 15,036 -0.02(-0.64%)
Jun 21, 2023 3.400 3.400 3.110 3.110 20,911 -0.26(-7.72%)
Jun 20, 2023 3.560 3.688 3.310 3.370 29,436 -0.22(-6.13%)
Jun 16, 2023 3.750 3.750 3.580 3.590 18,294 -0.16(-4.27%)
Jun 15, 2023 4.060 4.070 3.570 3.750 280,444 -0.30(-7.52%)
Jun 14, 2023 4.070 4.120 3.810 4.055 56,666 +0.06(+1.63%)
Jun 13, 2023 3.680 4.090 3.600 3.990 98,137 +0.34(+9.32%)
Jun 12, 2023 3.500 3.740 3.500 3.650 25,426 +0.12(+3.40%)
Jun 09, 2023 3.510 3.560 3.510 3.530 3,210 +0.02(+0.57%)
Jun 08, 2023 3.510 3.610 3.510 3.510 6,048 -0.02(-0.57%)
Jun 07, 2023 3.700 3.749 3.520 3.530 29,492 -0.14(-3.81%)
Jun 06, 2023 3.780 3.852 3.650 3.670 10,186 -0.10(-2.65%)
Jun 05, 2023 3.500 3.870 3.500 3.770 23,486 +0.20(+5.60%)
Jun 02, 2023 3.950 3.950 3.550 3.570 31,639 -0.30(-7.75%)
Jun 01, 2023 3.690 4.095 3.665 3.870 98,662 +0.07(+1.84%)
May 31, 2023 3.780 3.800 3.600 3.800 30,021 +0.13(+3.54%)
May 30, 2023 3.740 3.840 3.600 3.670 37,685 +0.04(+1.10%)
May 26, 2023 3.690 3.800 3.550 3.630 35,497 +0.16(+4.61%)
May 25, 2023 3.490 3.630 3.310 3.470 29,949 +0.06(+1.76%)
May 24, 2023 3.490 3.730 3.400 3.410 51,730 -0.09(-2.57%)
May 23, 2023 3.630 3.800 3.500 3.500 88,216 +0.00(+0.00%)
May 22, 2023 3.420 3.800 3.420 3.500 75,105 -0.03(-0.85%)
May 19, 2023 3.150 3.630 3.100 3.530 104,025 +0.32(+9.97%)
May 18, 2023 3.470 3.645 3.170 3.210 59,163 -0.42(-11.57%)
May 17, 2023 3.170 4.250 3.040 3.630 426,937 +0.46(+14.51%)
May 16, 2023 2.910 3.370 2.910 3.170 90,664 +0.26(+8.93%)
May 15, 2023 2.850 3.000 2.810 2.910 29,756 -0.02(-0.85%)
May 12, 2023 3.020 3.020 2.900 2.935 6,027 -0.06(-2.17%)
May 11, 2023 3.050 3.060 2.890 3.000 23,861 +0.08(+2.74%)
May 10, 2023 2.910 3.080 2.870 2.920 48,479 -0.01(-0.34%)
May 09, 2023 2.970 3.005 2.850 2.930 11,608 -0.06(-2.01%)
May 08, 2023 3.000 3.150 2.930 2.990 21,144 +0.00(+0.00%)
May 05, 2023 2.860 3.090 2.830 2.990 30,220 +0.07(+2.40%)
May 04, 2023 2.860 3.110 2.800 2.920 67,320 -0.08(-2.67%)
May 03, 2023 3.100 3.140 2.830 3.000 125,447 -0.11(-3.54%)
May 02, 2023 3.060 3.650 2.892 3.110 219,887 +0.02(+0.65%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.