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

Markets:

Overview

News

Currencies

International

Treasuries

BlackRock (NY:BLK)

1,135.01 -25.15 (-2.17%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	1164	1164	1134	1135	582,239	-25.15(-2.17%)
Aug 14, 2025	1154	1162	1145	1160	407,651	+0.13(+0.01%)
Aug 13, 2025	1166	1172	1148	1160	570,844	+0.42(+0.04%)
Aug 12, 2025	1134	1162	1132	1160	669,081	+31.68(+2.81%)
Aug 11, 2025	1125	1133	1122	1128	575,703	+2.96(+0.26%)
Aug 08, 2025	1120	1126	1115	1125	427,907	+12.14(+1.09%)
Aug 07, 2025	1130	1132	1108	1113	381,502	-7.71(-0.69%)
Aug 06, 2025	1114	1122	1106	1121	404,969	+10.90(+0.98%)
Aug 05, 2025	1123	1123	1100	1110	481,373	-6.42(-0.58%)
Aug 04, 2025	1098	1116	1095	1116	503,242	+24.26(+2.22%)
Aug 01, 2025	1089	1098	1077	1092	673,395	-14.21(-1.28%)
Jul 31, 2025	1108	1121	1103	1106	498,445	-8.64(-0.78%)
Jul 30, 2025	1117	1127	1109	1115	372,350	-6.88(-0.61%)
Jul 29, 2025	1123	1128	1115	1122	422,042	+3.71(+0.33%)
Jul 28, 2025	1124	1126	1115	1118	299,383	-5.46(-0.49%)
Jul 25, 2025	1122	1131	1118	1123	516,336	+4.91(+0.44%)
Jul 24, 2025	1117	1126	1114	1118	539,533	-2.00(-0.18%)
Jul 23, 2025	1104	1123	1101	1120	653,511	+19.98(+1.82%)
Jul 22, 2025	1096	1104	1086	1100	580,807	+7.37(+0.67%)
Jul 21, 2025	1108	1111	1093	1093	445,872	-10.57(-0.96%)
Jul 18, 2025	1112	1119	1103	1104	991,577	-1.79(-0.16%)
Jul 17, 2025	1085	1109	1077	1105	1,175,726	+23.14(+2.14%)
Jul 16, 2025	1055	1087	1053	1082	1,407,312	+36.08(+3.45%)
Jul 15, 2025	1071	1076	1034	1046	1,939,903	-65.30(-5.88%)
Jul 14, 2025	1101	1112	1098	1111	661,046	+9.82(+0.89%)
Jul 11, 2025	1100	1103	1092	1102	545,555	-2.41(-0.22%)
Jul 10, 2025	1092	1106	1084	1104	467,746	+15.30(+1.41%)
Jul 09, 2025	1080	1089	1078	1089	340,512	+13.73(+1.28%)
Jul 08, 2025	1075	1080	1070	1075	502,453	-0.95(-0.09%)
Jul 07, 2025	1084	1087	1070	1076	559,674	-6.18(-0.57%)
Jul 03, 2025	1071	1082	1067	1082	342,686	+11.58(+1.08%)
Jul 02, 2025	1056	1068	1050	1071	495,044	+16.30(+1.55%)
Jul 01, 2025	1047	1057	1044	1054	472,876	+5.02(+0.48%)
Jun 30, 2025	1050	1054	1041	1049	530,472	+1.43(+0.14%)
Jun 27, 2025	1036	1050	1034	1048	799,934	+17.03(+1.65%)
Jun 26, 2025	1021	1037	1018	1031	631,481	+12.71(+1.25%)
Jun 25, 2025	1008	1020	1000	1018	661,797	+13.11(+1.30%)
Jun 24, 2025	995.50	1006	993.00	1005	699,639	+18.67(+1.89%)
Jun 23, 2025	975.32	986.45	966.48	986.30	642,835	+11.86(+1.22%)
Jun 20, 2025	982.21	986.91	973.21	974.44	859,586	-5.08(-0.52%)
Jun 18, 2025	970.81	988.27	966.45	979.52	662,711	+10.34(+1.07%)
Jun 17, 2025	975.85	980.42	965.63	969.18	624,994	-12.92(-1.32%)
Jun 16, 2025	986.59	989.15	977.23	982.10	522,394	+10.28(+1.06%)
Jun 13, 2025	980.32	985.57	967.34	971.82	674,356	-16.43(-1.66%)
Jun 12, 2025	989.91	994.50	983.74	988.25	558,561	-5.05(-0.51%)
Jun 11, 2025	995.30	1003	990.00	993.30	645,775	+1.40(+0.14%)
Jun 10, 2025	987.50	993.12	985.00	991.90	478,699	+3.06(+0.31%)
Jun 09, 2025	991.29	994.42	981.52	988.84	420,359	-0.21(-0.02%)
Jun 06, 2025	993.73	1001	987.33	989.05	627,725	+3.59(+0.36%)
Jun 05, 2025	989.07	991.00	978.59	985.46	479,412	+1.70(+0.17%)
Jun 04, 2025	981.80	985.78	979.80	983.76	494,574	+6.80(+0.70%)
Jun 03, 2025	970.86	980.09	965.85	976.96	498,406	+4.04(+0.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BlackRock (NY:BLK)

Historical Prices