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 )

766.51 -0.11 (-0.01%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 24, 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 (%)
Aug 31, 2018 411.43 411.43 411.43 0 +3.25(+0.80%)
Aug 30, 2018 415.78 416.97 406.11 408.18 651,824 -8.54(-2.05%)
Aug 29, 2018 415.57 417.57 410.31 416.72 738,914 +1.61(+0.39%)
Aug 28, 2018 415.58 416.88 413.83 415.12 602,440 -0.22(-0.05%)
Aug 27, 2018 411.33 418.30 411.33 415.34 706,737 +5.24(+1.28%)
Aug 24, 2018 406.79 410.23 404.09 410.10 676,151 +6.05(+1.50%)
Aug 23, 2018 409.83 410.61 403.72 404.05 674,358 -6.49(-1.58%)
Aug 22, 2018 407.62 412.02 406.03 410.54 702,730 +2.65(+0.65%)
Aug 21, 2018 407.51 410.16 406.81 407.88 745,360 -0.54(-0.13%)
Aug 20, 2018 409.19 409.68 406.88 408.43 542,001 +1.21(+0.30%)
Aug 17, 2018 407.33 408.45 404.30 407.21 550,399 -0.40(-0.10%)
Aug 16, 2018 406.60 412.86 405.62 407.61 793,678 +3.25(+0.80%)
Aug 15, 2018 406.21 407.95 400.22 404.36 839,569 -5.49(-1.34%)
Aug 14, 2018 409.27 411.04 407.09 409.84 475,733 +1.56(+0.38%)
Aug 13, 2018 411.50 413.40 406.77 408.28 445,644 -3.06(-0.74%)
Aug 10, 2018 411.45 415.35 408.23 411.34 752,883 -4.42(-1.06%)
Aug 09, 2018 417.70 418.25 415.25 415.76 738,882 -2.53(-0.61%)
Aug 08, 2018 417.43 420.29 416.11 418.29 623,129 -0.35(-0.08%)
Aug 07, 2018 417.24 425.04 416.15 418.65 1,165,426 +3.44(+0.83%)
Aug 06, 2018 414.29 417.51 411.46 415.21 744,424 +0.91(+0.22%)
Aug 03, 2018 408.91 416.46 408.40 414.30 959,560 +6.09(+1.49%)
Aug 02, 2018 407.33 408.64 401.20 408.21 1,906,901 -3.56(-0.86%)
Aug 01, 2018 433.86 437.89 409.29 411.77 1,998,716 -20.02(-4.64%)
Jul 31, 2018 432.34 433.95 430.01 431.79 597,204 +2.22(+0.52%)
Jul 30, 2018 432.59 433.24 428.08 429.57 573,058 -2.35(-0.54%)
Jul 27, 2018 434.29 434.93 429.46 431.92 665,439 -1.88(-0.43%)
Jul 26, 2018 440.33 440.33 433.54 433.80 474,614 -6.34(-1.44%)
Jul 25, 2018 436.23 440.46 432.11 440.14 573,778 +3.09(+0.71%)
Jul 24, 2018 439.62 440.58 435.12 437.05 801,406 +0.33(+0.07%)
Jul 23, 2018 431.22 439.10 431.22 436.72 753,004 +4.92(+1.14%)
Jul 20, 2018 430.79 433.56 430.29 431.80 946,073 -1.81(-0.42%)
Jul 19, 2018 436.11 438.27 431.17 433.62 796,618 -5.12(-1.17%)
Jul 18, 2018 433.64 439.39 433.61 438.73 567,725 +5.13(+1.18%)
Jul 17, 2018 430.53 434.53 430.50 433.61 883,695 +0.79(+0.18%)
Jul 16, 2018 429.42 434.95 427.51 432.82 1,412,216 -2.69(-0.62%)
Jul 13, 2018 439.92 440.15 433.22 435.50 915,829 +0.36(+0.08%)
Jul 12, 2018 434.97 435.54 427.74 435.14 668,987 +3.24(+0.75%)
Jul 11, 2018 431.91 545,454 -1.74(-0.40%)
Jul 10, 2018 433.64 438.79 431.94 433.65 564,662 +0.71(+0.16%)
Jul 09, 2018 425.08 433.86 424.21 432.94 871,387 +10.66(+2.52%)
Jul 06, 2018 422.10 426.88 419.12 422.28 647,758 -0.25(-0.06%)
Jul 05, 2018 428.50 428.50 419.63 422.53 598,355 +0.59(+0.14%)
Jul 03, 2018 421.94 421.94 421.94 0 -7.07(-1.65%)
Jul 02, 2018 424.31 429.00 421.32 429.00 656,735 +0.41(+0.10%)
Jun 29, 2018 436.45 439.57 428.32 428.59 817,199 -2.34(-0.54%)
Jun 28, 2018 432.40 434.29 427.13 430.94 741,383 -1.51(-0.35%)
Jun 27, 2018 438.40 443.97 432.45 432.45 649,906 -6.29(-1.43%)
Jun 26, 2018 443.15 443.15 436.05 438.73 861,819 -3.68(-0.83%)
Jun 25, 2018 446.60 447.35 437.33 442.42 775,527 -6.53(-1.45%)
Jun 22, 2018 455.10 455.10 448.75 448.94 611,122 -1.92(-0.43%)
Jun 21, 2018 452.86 454.47 446.84 450.87 664,748 -1.37(-0.30%)
Jun 20, 2018 453.57 455.68 452.13 452.24 399,809 -0.03(-0.01%)
Jun 19, 2018 448.51 453.75 445.79 452.27 522,185 -0.80(-0.18%)
Jun 18, 2018 450.03 453.71 445.79 453.07 562,923 +2.59(+0.58%)
Jun 15, 2018 451.52 443.16 450.47 876,843 +1.00(+0.22%)
Jun 14, 2018 456.41 457.72 448.43 449.48 1,152,100 -7.57(-1.66%)
Jun 13, 2018 469.24 470.23 455.45 457.04 977,581 -12.83(-2.73%)
Jun 12, 2018 473.98 474.38 466.76 469.88 495,082 -1.68(-0.36%)
Jun 11, 2018 473.02 474.50 469.09 471.55 456,204 -0.30(-0.06%)
Jun 08, 2018 470.24 472.05 467.48 471.85 431,441 +0.23(+0.05%)
Jun 07, 2018 476.65 478.37 469.52 471.62 498,804 -2.34(-0.49%)
Jun 06, 2018 473.95 473.95 794,255 +17.49(+3.83%)
Jun 05, 2018 460.81 461.17 453.62 456.47 579,521 -5.37(-1.16%)
Jun 04, 2018 464.29 464.63 459.70 461.84 488,549 +1.38(+0.30%)
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.