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 )

747.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 30, 2022 684.20 688.66 674.60 684.52 427,587 -7.26(-1.05%)
Dec 29, 2022 682.60 696.41 680.54 691.79 409,216 +15.28(+2.26%)
Dec 28, 2022 680.05 687.60 676.47 676.51 473,853 -2.83(-0.42%)
Dec 27, 2022 680.60 683.53 676.67 679.34 336,585 -0.66(-0.10%)
Dec 23, 2022 684.66 685.94 676.38 679.99 375,966 +0.59(+0.09%)
Dec 22, 2022 678.74 683.30 664.81 679.40 645,144 -9.28(-1.35%)
Dec 21, 2022 678.56 691.76 675.61 688.69 675,154 +20.65(+3.09%)
Dec 20, 2022 667.49 671.73 664.19 668.03 610,879 -0.88(-0.13%)
Dec 19, 2022 675.65 677.15 663.75 668.91 628,136 -7.49(-1.11%)
Dec 16, 2022 666.55 679.70 660.65 676.40 1,756,822 +1.97(+0.29%)
Dec 15, 2022 675.79 679.04 669.26 674.43 586,482 -12.89(-1.87%)
Dec 14, 2022 694.49 700.92 680.42 687.32 568,347 -12.20(-1.74%)
Dec 13, 2022 713.53 717.89 692.26 699.52 983,622 +14.41(+2.10%)
Dec 12, 2022 681.66 686.96 678.14 685.10 726,002 +2.20(+0.32%)
Dec 09, 2022 676.59 689.75 676.19 682.90 568,555 +3.39(+0.50%)
Dec 08, 2022 685.85 690.66 677.31 679.51 647,838 -5.52(-0.81%)
Dec 07, 2022 683.18 697.11 680.73 685.03 907,619 -1.09(-0.16%)
Dec 06, 2022 683.13 688.10 676.24 686.13 870,234 +2.33(+0.34%)
Dec 05, 2022 680.19 685.15 670.36 683.80 1,146,862 -0.21(-0.03%)
Dec 02, 2022 677.57 684.45 671.26 684.01 1,191,268 -8.83(-1.27%)
Dec 01, 2022 689.64 695.54 682.30 692.84 1,150,677 +5.93(+0.86%)
Nov 30, 2022 684.99 688.62 665.12 686.91 2,873,500 +1.92(+0.28%)
Nov 29, 2022 693.11 695.32 682.64 684.99 727,990 -6.88(-0.99%)
Nov 28, 2022 698.42 706.38 690.21 691.87 500,434 -15.94(-2.25%)
Nov 25, 2022 704.62 709.79 698.08 707.80 314,323 +1.40(+0.20%)
Nov 23, 2022 701.76 710.89 699.63 706.40 509,843 +2.75(+0.39%)
Nov 22, 2022 697.64 707.08 696.60 703.65 631,139 +9.35(+1.35%)
Nov 21, 2022 687.46 698.90 686.41 694.29 684,663 +2.96(+0.43%)
Nov 18, 2022 700.56 700.96 689.78 691.33 653,410 -0.67(-0.10%)
Nov 17, 2022 686.25 692.18 681.33 692.00 814,259 -5.49(-0.79%)
Nov 16, 2022 703.22 703.22 690.87 697.49 840,558 -12.74(-1.79%)
Nov 15, 2022 726.30 729.07 702.54 710.23 887,406 -0.80(-0.11%)
Nov 14, 2022 729.12 731.92 693.44 711.03 1,231,960 -32.24(-4.34%)
Nov 11, 2022 717.61 753.73 717.61 743.27 1,332,745 +14.33(+1.97%)
Nov 10, 2022 672.25 731.25 671.69 728.94 1,871,212 +86.52(+13.47%)
Nov 09, 2022 649.85 655.09 639.96 642.41 562,008 -16.03(-2.43%)
Nov 08, 2022 650.46 663.31 647.39 658.44 1,130,214 +9.62(+1.48%)
Nov 07, 2022 633.42 651.00 628.91 648.82 832,342 +19.33(+3.07%)
Nov 04, 2022 619.82 633.56 616.57 629.49 737,381 +21.43(+3.52%)
Nov 03, 2022 600.99 612.67 597.67 608.06 747,527 -4.80(-0.78%)
Nov 02, 2022 624.06 611.98 612.85 1,106,489 -12.65(-2.02%)
Nov 01, 2022 630.05 631.40 622.16 625.51 803,722 +5.84(+0.94%)
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%)
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.