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 )

748.15 +0.85 (+0.11%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 19, 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, 2022 631.27 635.72 619.00 619.66 1,081,383 -17.12(-2.69%)
Oct 28, 2022 622.44 637.97 619.31 636.78 899,245 +14.17(+2.28%)
Oct 27, 2022 617.48 630.52 615.79 622.61 983,607 +10.73(+1.75%)
Oct 26, 2022 609.20 615.57 608.27 611.88 1,114,780 +1.78(+0.29%)
Oct 25, 2022 585.21 610.49 585.21 610.10 994,956 +23.50(+4.01%)
Oct 24, 2022 581.20 590.01 578.26 586.60 989,038 +13.60(+2.37%)
Oct 21, 2022 550.46 574.12 547.74 572.99 866,065 +23.89(+4.35%)
Oct 20, 2022 556.79 566.74 546.14 549.10 855,672 -5.31(-0.96%)
Oct 19, 2022 558.09 564.20 550.17 554.42 849,890 -3.03(-0.54%)
Oct 18, 2022 566.03 566.27 549.89 557.45 834,604 +11.33(+2.07%)
Oct 17, 2022 543.00 551.38 543.00 546.12 928,129 +17.56(+3.32%)
Oct 14, 2022 544.20 559.00 525.34 528.56 1,330,556 -14.47(-2.66%)
Oct 13, 2022 484.54 543.87 484.24 543.03 2,444,202 +33.51(+6.58%)
Oct 12, 2022 509.57 516.55 505.59 509.52 830,226 -0.04(-0.01%)
Oct 11, 2022 513.43 520.89 505.53 509.56 972,224 -13.81(-2.64%)
Oct 10, 2022 534.90 535.46 519.34 523.37 534,121 -4.66(-0.88%)
Oct 07, 2022 541.88 541.88 524.76 528.04 652,590 -20.35(-3.71%)
Oct 06, 2022 556.62 561.23 547.57 548.38 590,777 -11.07(-1.98%)
Oct 05, 2022 557.48 564.34 550.62 559.46 580,181 -7.82(-1.38%)
Oct 04, 2022 559.85 567.31 558.63 567.27 811,269 +17.83(+3.24%)
Oct 03, 2022 532.45 554.93 521.16 549.45 989,065 +21.53(+4.08%)
Sep 30, 2022 538.79 544.50 527.23 527.92 887,479 -13.09(-2.42%)
Sep 29, 2022 554.01 556.37 536.96 541.01 914,561 -20.64(-3.67%)
Sep 28, 2022 558.51 564.90 552.74 561.64 922,216 +6.55(+1.18%)
Sep 27, 2022 569.21 571.64 550.63 555.09 801,966 -5.80(-1.03%)
Sep 26, 2022 566.03 569.66 559.24 560.89 721,950 -6.47(-1.14%)
Sep 23, 2022 569.13 574.89 559.41 567.36 1,020,567 -8.74(-1.52%)
Sep 22, 2022 580.61 583.29 568.49 576.10 890,955 -7.28(-1.25%)
Sep 21, 2022 603.77 606.47 582.93 583.38 850,955 -13.64(-2.29%)
Sep 20, 2022 601.21 604.10 594.20 597.02 585,345 -11.92(-1.96%)
Sep 19, 2022 595.60 610.56 595.60 608.94 590,377 +7.67(+1.27%)
Sep 16, 2022 598.48 602.93 590.83 601.27 2,807,963 -5.37(-0.89%)
Sep 15, 2022 615.45 622.60 604.53 606.65 810,867 -10.78(-1.75%)
Sep 14, 2022 624.16 629.19 610.88 617.43 867,015 -1.28(-0.21%)
Sep 13, 2022 646.67 646.97 617.17 618.71 1,292,867 -49.79(-7.45%)
Sep 12, 2022 668.88 673.28 662.19 668.50 788,465 +1.29(+0.19%)
Sep 09, 2022 666.76 672.75 664.73 667.20 559,388 +3.40(+0.51%)
Sep 08, 2022 641.10 664.29 633.53 663.81 896,534 +16.98(+2.63%)
Sep 07, 2022 637.04 649.64 633.01 646.83 503,104 +12.08(+1.90%)
Sep 06, 2022 632.21 640.12 621.58 634.75 684,067 +8.11(+1.29%)
Sep 02, 2022 644.73 647.09 622.82 626.64 527,171 -6.47(-1.02%)
Sep 01, 2022 629.64 633.69 619.72 633.11 509,433 -1.47(-0.23%)
Aug 31, 2022 646.25 649.52 633.29 634.57 684,023 -6.03(-0.94%)
Aug 30, 2022 648.53 649.11 636.50 640.60 510,790 -3.02(-0.47%)
Aug 29, 2022 639.87 647.17 638.15 643.62 398,528 -0.52(-0.08%)
Aug 26, 2022 679.29 680.17 643.50 644.14 664,972 -32.53(-4.81%)
Aug 25, 2022 670.09 677.90 666.87 676.67 383,897 +9.69(+1.45%)
Aug 24, 2022 661.71 670.69 660.87 666.98 405,319 +3.28(+0.49%)
Aug 23, 2022 659.51 670.43 658.96 663.69 423,752 +1.83(+0.28%)
Aug 22, 2022 665.71 668.65 659.17 661.86 709,504 -17.90(-2.63%)
Aug 19, 2022 700.90 702.05 678.30 679.77 813,834 -29.87(-4.21%)
Aug 18, 2022 704.55 712.25 699.12 709.64 824,965 +1.90(+0.27%)
Aug 17, 2022 708.92 711.13 699.47 707.73 623,966 -13.19(-1.83%)
Aug 16, 2022 713.28 727.20 712.45 720.92 697,567 +1.19(+0.17%)
Aug 15, 2022 709.63 722.87 708.05 719.73 756,624 +3.80(+0.53%)
Aug 12, 2022 697.53 716.51 693.27 715.93 804,658 +22.07(+3.18%)
Aug 11, 2022 697.15 701.70 692.72 693.86 727,047 +3.28(+0.47%)
Aug 10, 2022 677.16 690.64 676.15 690.58 863,399 +27.33(+4.12%)
Aug 09, 2022 662.05 665.22 656.09 663.25 510,562 +0.23(+0.03%)
Aug 08, 2022 666.58 671.63 661.10 663.03 515,216 +0.32(+0.05%)
Aug 05, 2022 654.44 666.58 653.52 662.70 576,556 -0.08(-0.01%)
Aug 04, 2022 659.43 665.99 658.07 662.78 783,740 +5.21(+0.79%)
Aug 03, 2022 640.93 658.43 636.99 657.57 946,994 +23.22(+3.66%)
Aug 02, 2022 632.09 645.52 631.33 634.35 747,293 -4.98(-0.78%)
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.