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 (%)
Apr 30, 2021 761.40 762.37 753.99 759.10 487,089 -7.43(-0.97%)
Apr 29, 2021 763.73 768.56 757.03 766.53 491,373 +10.23(+1.35%)
Apr 28, 2021 759.63 760.70 755.39 756.30 361,911 -3.92(-0.52%)
Apr 27, 2021 757.62 762.24 752.97 760.22 354,283 +2.03(+0.27%)
Apr 26, 2021 754.67 761.87 754.21 758.19 516,158 +4.77(+0.63%)
Apr 23, 2021 739.76 756.89 737.41 753.42 528,534 +16.54(+2.24%)
Apr 22, 2021 751.42 751.42 735.23 736.88 561,234 -15.02(-2.00%)
Apr 21, 2021 743.96 752.70 740.84 751.90 419,318 +6.09(+0.82%)
Apr 20, 2021 747.95 753.68 742.00 745.82 566,874 -5.68(-0.76%)
Apr 19, 2021 751.47 755.58 747.17 751.49 530,084 -0.33(-0.04%)
Apr 16, 2021 763.29 764.86 746.33 751.83 836,135 -5.92(-0.78%)
Apr 15, 2021 752.51 767.02 750.48 757.75 827,681 +15.54(+2.09%)
Apr 14, 2021 740.78 751.76 739.50 742.21 596,553 -1.31(-0.18%)
Apr 13, 2021 745.57 747.36 740.78 743.53 406,035 -5.09(-0.68%)
Apr 12, 2021 745.49 750.18 742.62 748.61 521,103 -0.34(-0.05%)
Apr 09, 2021 743.70 751.06 740.84 748.96 522,490 +7.18(+0.97%)
Apr 08, 2021 732.88 743.08 731.11 741.77 602,759 +11.67(+1.60%)
Apr 07, 2021 725.76 732.16 723.62 730.10 514,972 +5.83(+0.80%)
Apr 06, 2021 728.69 728.69 721.51 724.27 531,349 -2.14(-0.29%)
Apr 05, 2021 715.69 729.88 715.12 726.41 640,570 +15.93(+2.24%)
Apr 01, 2021 703.95 710.82 701.93 710.49 592,753 +11.92(+1.71%)
Mar 31, 2021 694.87 706.24 693.83 698.56 688,756 +4.36(+0.63%)
Mar 30, 2021 699.58 707.33 692.08 694.21 646,310 -7.97(-1.13%)
Mar 29, 2021 691.72 705.87 690.20 702.17 627,862 +0.89(+0.13%)
Mar 26, 2021 677.59 702.51 677.59 701.29 867,435 +27.24(+4.04%)
Mar 25, 2021 670.39 675.14 659.94 674.05 499,527 +4.40(+0.66%)
Mar 24, 2021 668.12 677.47 668.12 669.64 587,940 +5.73(+0.86%)
Mar 23, 2021 676.16 676.16 661.70 663.92 600,830 -13.30(-1.96%)
Mar 22, 2021 676.03 682.10 672.26 677.22 566,298 +1.19(+0.18%)
Mar 19, 2021 667.34 686.23 661.08 676.03 1,567,255 +5.48(+0.82%)
Mar 18, 2021 675.43 685.58 669.38 670.55 690,885 -4.16(-0.62%)
Mar 17, 2021 668.35 676.73 667.01 674.71 500,378 +4.77(+0.71%)
Mar 16, 2021 668.89 673.94 663.17 669.94 606,810 +3.76(+0.56%)
Mar 15, 2021 667.75 667.75 655.30 666.18 568,549 +2.61(+0.39%)
Mar 12, 2021 666.43 669.52 660.14 663.57 570,519 -5.50(-0.82%)
Mar 11, 2021 678.66 679.78 666.48 669.06 811,254 -5.91(-0.88%)
Mar 10, 2021 675.24 679.69 670.99 674.97 888,614 +6.02(+0.90%)
Mar 09, 2021 655.96 671.95 652.18 668.95 1,035,839 +21.35(+3.30%)
Mar 08, 2021 648.16 659.84 645.64 647.60 701,268 -3.08(-0.47%)
Mar 05, 2021 641.06 652.30 621.03 650.68 753,893 +17.67(+2.79%)
Mar 04, 2021 642.45 647.51 626.71 633.01 987,556 -13.11(-2.03%)
Mar 03, 2021 661.83 664.44 645.95 646.12 763,239 -13.65(-2.07%)
Mar 02, 2021 662.92 666.49 657.28 659.77 494,069 -2.66(-0.40%)
Mar 01, 2021 651.03 664.98 649.55 662.43 708,704 +22.75(+3.56%)
Feb 26, 2021 642.71 645.69 634.87 639.68 834,465 -0.27(-0.04%)
Feb 25, 2021 657.86 658.10 637.52 639.95 641,679 -15.94(-2.43%)
Feb 24, 2021 648.89 656.93 645.11 655.89 633,126 +8.23(+1.27%)
Feb 23, 2021 645.22 649.96 633.98 647.66 1,005,628 +0.02(+0.00%)
Feb 22, 2021 649.70 650.26 642.23 647.64 901,061 -6.42(-0.98%)
Feb 19, 2021 651.58 660.02 650.74 654.06 873,115 +6.06(+0.94%)
Feb 18, 2021 659.88 660.52 641.51 648.00 1,171,085 -16.45(-2.48%)
Feb 17, 2021 668.68 671.18 661.76 664.45 615,855 -8.22(-1.22%)
Feb 16, 2021 671.15 679.49 669.54 672.67 620,395 +6.75(+1.01%)
Feb 12, 2021 658.89 673.76 656.44 665.91 936,737 +1.43(+0.21%)
Feb 11, 2021 672.03 672.11 660.29 664.49 872,841 -1.60(-0.24%)
Feb 10, 2021 674.60 675.12 664.09 666.09 719,887 -5.18(-0.77%)
Feb 09, 2021 670.31 673.59 662.56 671.27 489,627 +2.16(+0.32%)
Feb 08, 2021 673.01 673.98 663.77 669.11 578,638 +0.11(+0.02%)
Feb 05, 2021 676.24 679.27 667.89 669.00 515,705 -5.64(-0.84%)
Feb 04, 2021 667.13 679.44 667.13 674.64 690,895 +7.71(+1.16%)
Feb 03, 2021 663.17 670.02 659.99 666.93 744,028 -4.99(-0.74%)
Feb 02, 2021 662.59 675.44 662.59 671.92 954,632 +15.04(+2.29%)
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.