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

BlackRock (NY: BLK )

762.88 +5.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 884.44 887.33 875.05 878.07 639,196 -4.46(-0.51%)
Aug 30, 2021 892.98 893.51 882.06 882.53 305,116 -6.39(-0.72%)
Aug 27, 2021 873.89 889.08 873.89 888.91 488,412 +17.74(+2.04%)
Aug 26, 2021 877.25 877.42 869.58 871.17 292,492 -3.39(-0.39%)
Aug 25, 2021 869.00 880.46 865.97 874.56 354,419 +9.62(+1.11%)
Aug 24, 2021 864.76 869.12 860.85 864.94 309,917 +1.24(+0.14%)
Aug 23, 2021 859.13 869.35 858.77 863.70 385,486 +9.95(+1.17%)
Aug 20, 2021 843.25 858.80 841.12 853.75 413,328 +12.46(+1.48%)
Aug 19, 2021 830.89 845.95 827.07 841.29 459,297 +1.74(+0.21%)
Aug 18, 2021 841.88 849.99 839.33 839.55 412,563 -7.18(-0.85%)
Aug 17, 2021 854.30 857.73 838.79 846.73 410,049 -14.22(-1.65%)
Aug 16, 2021 852.51 861.01 844.30 860.94 344,574 +7.48(+0.88%)
Aug 13, 2021 852.76 856.83 849.42 853.47 314,405 -1.56(-0.18%)
Aug 12, 2021 851.30 856.39 850.54 855.03 321,370 +1.35(+0.16%)
Aug 11, 2021 854.15 858.57 851.13 853.68 406,967 +4.22(+0.50%)
Aug 10, 2021 839.60 853.52 838.76 849.46 410,985 +9.86(+1.17%)
Aug 09, 2021 835.90 842.97 828.43 839.60 372,812 +5.47(+0.66%)
Aug 06, 2021 828.46 837.77 826.22 834.13 513,652 +6.34(+0.77%)
Aug 05, 2021 824.46 831.36 824.46 827.79 375,406 +6.77(+0.82%)
Aug 04, 2021 818.12 827.11 815.52 821.02 419,685 +1.67(+0.20%)
Aug 03, 2021 817.10 820.76 807.68 819.35 420,715 +6.47(+0.80%)
Aug 02, 2021 812.92 820.61 811.20 812.88 414,822 +5.67(+0.70%)
Jul 30, 2021 808.22 814.70 804.25 807.21 541,281 -2.07(-0.26%)
Jul 29, 2021 806.25 812.04 797.52 809.28 360,110 +8.08(+1.01%)
Jul 28, 2021 802.04 804.41 795.06 801.20 418,111 -1.09(-0.14%)
Jul 27, 2021 805.78 809.64 798.51 802.29 511,452 -8.95(-1.10%)
Jul 26, 2021 807.73 815.19 807.00 811.23 445,156 +2.37(+0.29%)
Jul 23, 2021 811.08 817.37 807.79 808.87 567,840 +1.94(+0.24%)
Jul 22, 2021 822.67 823.78 806.37 806.92 645,681 -14.73(-1.79%)
Jul 21, 2021 821.85 830.90 821.20 821.65 478,537 +3.57(+0.44%)
Jul 20, 2021 788.87 820.37 786.57 818.07 966,642 +31.35(+3.99%)
Jul 19, 2021 794.56 803.88 781.63 786.72 1,016,592 -27.80(-3.41%)
Jul 16, 2021 821.85 821.85 812.64 814.52 1,056,153 -4.63(-0.57%)
Jul 15, 2021 815.54 827.97 814.76 819.15 666,028 -0.30(-0.04%)
Jul 14, 2021 823.84 832.18 809.84 819.45 1,067,770 -25.83(-3.06%)
Jul 13, 2021 854.53 854.53 842.49 845.28 633,626 -7.31(-0.86%)
Jul 12, 2021 838.99 856.68 837.37 852.59 926,037 +13.60(+1.62%)
Jul 09, 2021 828.96 839.54 827.27 838.99 821,285 +23.10(+2.83%)
Jul 08, 2021 827.23 827.23 812.38 815.89 676,599 -22.75(-2.71%)
Jul 07, 2021 828.40 840.30 828.40 838.65 503,256 +7.69(+0.93%)
Jul 06, 2021 833.12 833.73 824.77 830.96 566,562 -0.88(-0.11%)
Jul 02, 2021 821.03 833.01 819.94 831.84 462,312 +13.40(+1.64%)
Jul 01, 2021 816.43 818.92 811.88 818.44 457,983 +3.97(+0.49%)
Jun 30, 2021 810.78 816.50 809.34 814.47 618,457 +1.34(+0.16%)
Jun 29, 2021 820.02 825.66 811.06 813.13 797,949 -4.85(-0.59%)
Jun 28, 2021 815.40 819.79 808.00 817.98 401,528 +4.38(+0.54%)
Jun 25, 2021 811.52 816.59 808.60 813.60 797,195 +6.23(+0.77%)
Jun 24, 2021 812.12 813.55 801.51 807.37 711,146 +1.79(+0.22%)
Jun 23, 2021 806.57 808.63 803.77 805.58 608,422 +0.61(+0.08%)
Jun 22, 2021 801.99 809.31 797.51 804.97 718,120 +3.26(+0.41%)
Jun 21, 2021 790.30 802.68 788.41 801.71 618,600 +19.06(+2.44%)
Jun 18, 2021 792.08 797.62 781.00 782.64 1,137,678 -26.10(-3.23%)
Jun 17, 2021 809.85 813.72 801.69 808.75 612,277 -0.49(-0.06%)
Jun 16, 2021 819.15 819.15 803.25 809.24 639,908 -10.85(-1.32%)
Jun 15, 2021 817.90 823.71 811.74 820.09 475,430 +3.94(+0.48%)
Jun 14, 2021 820.08 820.73 813.12 816.16 390,728 -3.61(-0.44%)
Jun 11, 2021 814.20 820.02 812.64 819.77 477,016 +12.31(+1.52%)
Jun 10, 2021 818.91 819.65 807.37 807.46 454,814 -3.26(-0.40%)
Jun 09, 2021 824.27 825.17 809.70 810.72 497,522 -12.64(-1.54%)
Jun 08, 2021 823.16 825.23 817.38 823.36 325,853 -0.41(-0.05%)
Jun 07, 2021 827.22 828.46 818.66 823.77 430,041 -1.76(-0.21%)
Jun 04, 2021 822.79 825.67 817.14 825.53 695,022 +5.44(+0.66%)
Jun 03, 2021 819.15 826.97 813.01 820.09 462,782 -2.12(-0.26%)
Jun 02, 2021 813.93 822.70 812.38 822.22 586,507 +9.74(+1.20%)
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.