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

- Apartments

Recent Quotes

My Watchlist

Indicators

BlackRock (NY: BLK )

757.07 +1.25 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2022	749.05	763.66	748.17	757.07	664,261	+1.25(+0.17%)
Aug 15, 2022	745.21	759.11	743.55	755.82	720,498	+3.99(+0.53%)
Aug 12, 2022	732.50	752.44	728.03	751.83	766,239	+23.18(+3.18%)
Aug 11, 2022	732.11	736.88	727.45	728.65	692,333	+3.44(+0.47%)
Aug 10, 2022	711.11	725.27	710.05	725.21	822,175	+28.70(+4.12%)
Aug 09, 2022	695.25	698.57	688.99	696.51	486,185	+0.24(+0.03%)
Aug 08, 2022	700.00	705.31	694.24	696.27	490,617	+0.34(+0.05%)
Aug 05, 2022	687.25	700.00	686.29	695.93	549,028	-0.08(-0.01%)
Aug 04, 2022	692.49	699.38	691.07	696.01	746,320	+5.47(+0.79%)
Aug 03, 2022	673.07	691.44	668.93	690.54	901,779	+24.38(+3.66%)
Aug 02, 2022	663.78	677.89	662.99	666.16	711,613	-5.23(-0.78%)
Aug 01, 2022	661.30	674.80	655.48	671.39	569,915	+2.21(+0.33%)
Jul 29, 2022	660.91	674.84	660.20	669.18	894,331	+9.20(+1.39%)
Jul 28, 2022	647.63	663.94	638.81	659.98	550,794	+16.66(+2.59%)
Jul 27, 2022	628.81	646.42	625.44	643.32	469,023	+20.38(+3.27%)
Jul 26, 2022	634.13	634.13	620.28	622.94	498,510	-13.21(-2.08%)
Jul 25, 2022	636.72	639.28	629.21	636.15	472,081	+2.51(+0.40%)
Jul 22, 2022	641.44	645.13	627.48	633.64	512,582	-5.67(-0.89%)
Jul 21, 2022	634.24	642.47	630.77	639.31	722,018	+4.58(+0.72%)
Jul 20, 2022	628.97	639.30	626.49	634.73	671,366	+6.39(+1.02%)
Jul 19, 2022	608.32	629.65	606.45	628.34	922,723	+30.81(+5.16%)
Jul 18, 2022	605.46	613.37	594.55	597.53	830,959	-2.84(-0.47%)
Jul 15, 2022	594.99	603.80	585.51	600.37	1,052,964	+11.74(+1.99%)
Jul 14, 2022	584.88	591.22	580.23	588.63	1,136,551	-7.75(-1.30%)
Jul 13, 2022	595.00	600.05	583.25	596.38	601,566	-6.91(-1.15%)
Jul 12, 2022	602.00	616.43	600.75	603.29	499,687	-1.71(-0.28%)
Jul 11, 2022	612.04	613.88	603.73	605.00	460,228	-14.56(-2.35%)
Jul 08, 2022	618.83	623.45	612.87	619.56	347,077	-4.14(-0.66%)
Jul 07, 2022	619.21	626.85	618.12	623.70	507,942	+8.96(+1.46%)
Jul 06, 2022	622.55	624.34	609.94	614.74	512,795	-5.98(-0.96%)
Jul 05, 2022	604.97	621.18	597.50	620.72	572,831	+4.02(+0.65%)
Jul 01, 2022	607.25	619.27	605.98	616.70	503,883	+7.66(+1.26%)
Jun 30, 2022	606.86	615.84	596.32	609.04	721,810	-8.92(-1.44%)
Jun 29, 2022	627.61	629.71	613.79	617.96	535,222	-11.16(-1.77%)
Jun 28, 2022	642.40	648.00	626.50	629.12	518,442	-7.80(-1.22%)
Jun 27, 2022	650.00	652.75	633.86	636.92	637,265	-10.86(-1.68%)
Jun 24, 2022	632.44	648.34	632.17	647.78	1,013,797	+23.07(+3.69%)
Jun 23, 2022	613.41	628.69	609.33	624.71	849,905	+15.43(+2.53%)
Jun 22, 2022	605.29	621.92	603.12	609.28	942,887	-5.26(-0.86%)
Jun 21, 2022	596.75	616.86	595.75	614.54	1,130,786	+32.28(+5.54%)
Jun 17, 2022	587.43	594.85	579.10	582.26	1,436,752	-3.51(-0.60%)
Jun 16, 2022	581.31	586.82	575.60	585.77	1,005,891	-14.13(-2.36%)
Jun 15, 2022	598.42	610.71	589.78	599.90	922,778	+8.67(+1.47%)
Jun 14, 2022	596.71	604.51	587.26	591.23	749,967	-7.49(-1.25%)
Jun 13, 2022	600.10	606.61	587.88	598.72	1,226,228	-18.95(-3.07%)
Jun 10, 2022	642.68	648.60	617.67	617.67	1,149,849	-42.18(-6.39%)
Jun 09, 2022	660.77	670.26	659.46	659.85	969,179	-2.56(-0.39%)
Jun 08, 2022	674.14	677.42	662.27	662.41	481,711	-17.20(-2.53%)
Jun 07, 2022	667.07	680.07	666.85	679.61	545,094	+4.27(+0.63%)
Jun 06, 2022	680.59	687.95	674.11	675.34	605,257	+3.60(+0.54%)
Jun 03, 2022	673.54	677.42	667.88	671.74	788,589	-14.75(-2.15%)
Jun 02, 2022	662.41	689.20	661.51	686.49	955,466	+25.98(+3.93%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BlackRock (NY: BLK )

Historical Prices