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 )

751.58 -3.06 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 29, 2015 293.41 293.41 289.86 290.48 789,539 -2.96(-1.01%)
May 28, 2015 291.43 293.64 290.71 293.44 450,975 +0.66(+0.23%)
May 27, 2015 290.68 293.57 289.68 292.78 443,890 +2.90(+1.00%)
May 26, 2015 291.45 292.57 289.71 289.88 876,467 -2.42(-0.83%)
May 22, 2015 292.55 292.30 292.30 292.30 382,429 -0.11(-0.04%)
May 21, 2015 294.23 295.24 292.26 292.42 491,774 -1.61(-0.55%)
May 20, 2015 294.33 295.15 291.99 294.03 564,188 -0.66(-0.22%)
May 19, 2015 295.17 296.17 292.97 294.69 511,403 +0.29(+0.10%)
May 18, 2015 293.96 295.39 292.83 294.39 493,514 -0.11(-0.04%)
May 15, 2015 295.42 295.94 292.69 294.50 523,533 -0.49(-0.17%)
May 14, 2015 291.86 295.03 291.37 295.00 527,646 +5.03(+1.74%)
May 13, 2015 289.44 291.08 288.68 289.96 547,787 -0.03(-0.01%)
May 12, 2015 290.55 290.80 287.78 289.99 569,611 -2.07(-0.71%)
May 11, 2015 293.47 295.53 292.00 292.07 543,836 -1.80(-0.61%)
May 08, 2015 291.73 294.83 290.40 293.86 561,782 +3.46(+1.19%)
May 07, 2015 288.67 291.90 288.13 290.40 543,220 +1.81(+0.63%)
May 06, 2015 290.96 292.15 286.72 288.59 538,670 -2.10(-0.72%)
May 05, 2015 292.62 295.23 289.95 290.69 479,459 -3.35(-1.14%)
May 04, 2015 293.66 295.16 292.83 294.04 472,929 +1.29(+0.44%)
May 01, 2015 291.07 293.21 289.87 292.75 519,987 +3.73(+1.29%)
Apr 30, 2015 290.87 292.95 287.75 289.02 847,822 -2.17(-0.74%)
Apr 29, 2015 298.29 300.82 290.51 291.19 1,236,232 -8.88(-2.96%)
Apr 28, 2015 293.96 300.17 293.96 300.06 498,324 +4.73(+1.60%)
Apr 27, 2015 297.47 299.17 294.77 295.33 446,713 -0.87(-0.29%)
Apr 24, 2015 296.00 296.91 293.66 296.20 447,941 +0.83(+0.28%)
Apr 23, 2015 292.64 295.86 291.39 295.36 544,836 +1.92(+0.65%)
Apr 22, 2015 293.11 294.80 290.18 293.44 569,123 +1.58(+0.54%)
Apr 21, 2015 295.16 295.33 291.53 291.86 564,859 -1.74(-0.59%)
Apr 20, 2015 292.24 294.57 291.79 293.60 524,495 +3.42(+1.18%)
Apr 17, 2015 293.58 295.42 288.40 290.18 1,005,933 -5.38(-1.82%)
Apr 16, 2015 300.60 300.81 289.36 295.56 1,136,410 -3.56(-1.19%)
Apr 15, 2015 297.31 299.61 296.57 299.12 894,942 +2.38(+0.80%)
Apr 14, 2015 293.71 297.16 291.52 296.74 732,469 +3.15(+1.07%)
Apr 13, 2015 293.79 296.21 293.55 293.58 530,178 +0.19(+0.07%)
Apr 10, 2015 295.83 296.20 292.26 293.39 438,686 -1.65(-0.56%)
Apr 09, 2015 293.83 295.24 291.99 295.04 494,508 +1.44(+0.49%)
Apr 08, 2015 293.87 294.98 291.80 293.60 716,971 +0.87(+0.30%)
Apr 07, 2015 291.25 294.54 290.92 292.73 565,079 +1.30(+0.45%)
Apr 06, 2015 288.16 293.13 287.12 291.43 434,896 +0.46(+0.16%)
Apr 02, 2015 288.52 290.97 290.97 290.97 442,999 +3.04(+1.06%)
Apr 01, 2015 289.47 291.39 287.35 287.93 747,914 -2.60(-0.89%)
Mar 31, 2015 290.82 292.35 289.62 290.52 537,911 -1.80(-0.61%)
Mar 30, 2015 288.35 293.53 288.35 292.32 593,112 +5.14(+1.79%)
Mar 27, 2015 287.35 288.86 286.09 287.18 487,253 -0.41(-0.14%)
Mar 26, 2015 286.48 289.71 285.90 287.60 525,965 -1.41(-0.49%)
Mar 25, 2015 293.74 295.46 288.87 289.00 492,979 -4.11(-1.40%)
Mar 24, 2015 296.47 296.95 293.11 293.11 570,135 -4.15(-1.40%)
Mar 23, 2015 300.12 302.42 297.02 297.27 570,435 -3.42(-1.14%)
Mar 20, 2015 294.32 301.44 294.16 300.69 858,315 +6.90(+2.35%)
Mar 19, 2015 298.59 298.95 293.13 293.79 797,339 -6.20(-2.07%)
Mar 18, 2015 296.98 302.56 294.98 299.99 750,168 +2.78(+0.94%)
Mar 17, 2015 296.24 298.70 295.04 297.21 669,372 +0.14(+0.05%)
Mar 16, 2015 294.36 297.59 293.61 297.07 619,231 +5.04(+1.72%)
Mar 13, 2015 293.03 293.81 289.22 292.03 657,034 -0.77(-0.26%)
Mar 12, 2015 286.36 292.98 286.36 292.81 597,351 +8.18(+2.87%)
Mar 11, 2015 283.62 285.76 283.21 284.62 585,184 +1.76(+0.62%)
Mar 10, 2015 286.87 288.07 282.77 282.86 668,966 -6.67(-2.30%)
Mar 09, 2015 290.23 292.22 288.70 289.53 653,956 -0.70(-0.24%)
Mar 06, 2015 293.46 298.23 289.74 290.23 678,417 -3.55(-1.21%)
Mar 05, 2015 293.83 295.00 291.72 293.78 460,944 +0.63(+0.22%)
Mar 04, 2015 293.07 294.55 291.61 293.15 467,243 -1.86(-0.63%)
Mar 03, 2015 295.49 296.57 292.79 295.00 543,307 -2.18(-0.73%)
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.