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 )

762.88 +5.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 414.96 417.80 411.83 415.10 717,014 +4.26(+1.04%)
Jun 27, 2019 409.06 413.14 408.08 410.83 398,957 +3.11(+0.76%)
Jun 26, 2019 407.00 408.17 402.86 407.72 491,065 +2.30(+0.57%)
Jun 25, 2019 409.55 409.56 403.32 405.42 513,367 -4.46(-1.09%)
Jun 24, 2019 413.83 416.53 408.19 409.88 449,459 -4.28(-1.03%)
Jun 21, 2019 411.40 417.64 410.16 414.16 1,194,798 +2.35(+0.57%)
Jun 20, 2019 403.77 412.93 403.77 411.81 824,348 +9.40(+2.34%)
Jun 19, 2019 399.09 403.53 397.39 402.40 615,359 +4.99(+1.26%)
Jun 18, 2019 392.12 403.43 391.30 397.42 605,352 +8.13(+2.09%)
Jun 17, 2019 395.08 396.08 388.83 389.29 391,618 -6.06(-1.53%)
Jun 14, 2019 397.26 397.26 393.28 395.35 388,354 -1.16(-0.29%)
Jun 13, 2019 395.25 397.50 394.21 396.50 368,413 +1.80(+0.46%)
Jun 12, 2019 392.22 396.22 390.12 394.71 486,287 +2.77(+0.71%)
Jun 11, 2019 396.33 396.56 389.10 391.94 606,883 -0.61(-0.16%)
Jun 10, 2019 395.28 397.14 392.25 392.55 593,571 -0.27(-0.07%)
Jun 07, 2019 389.17 393.07 387.88 392.82 569,699 +4.32(+1.11%)
Jun 06, 2019 387.68 390.60 385.86 388.50 763,468 +0.96(+0.25%)
Jun 05, 2019 383.57 389.61 378.40 387.54 684,941 +6.12(+1.60%)
Jun 04, 2019 380.43 381.66 371.43 381.42 636,202 +12.84(+3.48%)
Jun 03, 2019 364.90 370.32 364.45 368.58 662,318 +3.81(+1.04%)
May 31, 2019 369.33 369.33 364.30 364.77 609,034 -9.68(-2.59%)
May 30, 2019 376.11 378.75 372.02 374.45 469,832 -1.18(-0.31%)
May 29, 2019 374.28 376.09 370.98 375.63 437,350 -1.21(-0.32%)
May 28, 2019 382.86 383.33 376.84 376.84 506,158 -5.66(-1.48%)
May 24, 2019 383.59 384.67 381.66 382.50 309,871 +1.64(+0.43%)
May 23, 2019 381.71 381.71 376.66 380.86 641,324 -4.61(-1.20%)
May 22, 2019 386.37 388.05 383.05 385.47 377,092 -2.21(-0.57%)
May 21, 2019 386.94 390.02 386.39 387.68 349,735 +3.13(+0.81%)
May 20, 2019 385.87 386.47 381.38 384.55 530,514 -3.05(-0.79%)
May 17, 2019 387.83 392.69 386.44 387.59 565,971 -4.99(-1.27%)
May 16, 2019 391.94 395.60 391.29 392.58 511,619 +2.53(+0.65%)
May 15, 2019 387.53 391.83 385.72 390.05 483,287 -1.32(-0.34%)
May 14, 2019 390.05 395.93 390.05 391.37 472,736 +2.70(+0.70%)
May 13, 2019 397.74 398.86 386.39 388.67 801,857 -17.75(-4.37%)
May 10, 2019 405.40 408.73 397.86 406.41 551,616 -1.07(-0.26%)
May 09, 2019 400.04 407.69 398.65 407.49 496,188 -1.10(-0.27%)
May 08, 2019 405.69 412.08 403.45 408.58 518,157 +1.49(+0.37%)
May 07, 2019 415.73 416.01 402.95 407.09 808,177 -11.06(-2.64%)
May 06, 2019 415.12 420.12 412.44 418.15 494,837 -5.38(-1.27%)
May 03, 2019 418.27 423.88 418.19 423.53 459,338 +5.35(+1.28%)
May 02, 2019 420.91 421.49 413.85 418.19 496,854 -2.39(-0.57%)
May 01, 2019 427.34 427.88 420.20 420.57 556,633 -5.36(-1.26%)
Apr 30, 2019 421.11 426.47 419.20 425.94 646,668 +4.74(+1.13%)
Apr 29, 2019 421.34 422.72 420.12 421.20 417,997 +0.76(+0.18%)
Apr 26, 2019 417.04 420.86 414.18 420.44 534,300 +3.98(+0.95%)
Apr 25, 2019 419.48 421.76 414.85 416.46 682,074 -5.02(-1.19%)
Apr 24, 2019 416.10 423.42 414.85 421.49 1,148,966 +5.39(+1.30%)
Apr 23, 2019 407.29 416.10 407.20 416.10 783,091 +8.79(+2.16%)
Apr 22, 2019 407.07 408.75 405.67 407.31 493,143 -1.47(-0.36%)
Apr 18, 2019 411.49 412.00 408.77 408.77 604,135 -1.58(-0.39%)
Apr 17, 2019 409.91 411.49 405.90 410.36 715,711 +0.83(+0.20%)
Apr 16, 2019 397.72 409.83 397.64 409.52 1,174,183 +12.89(+3.25%)
Apr 15, 2019 400.58 401.24 394.80 396.63 673,077 -2.19(-0.55%)
Apr 12, 2019 393.85 401.44 393.85 398.82 716,121 +7.23(+1.85%)
Apr 11, 2019 390.61 393.90 388.74 391.59 470,209 +2.94(+0.76%)
Apr 10, 2019 387.63 388.81 385.50 388.65 458,991 +2.59(+0.67%)
Apr 09, 2019 390.97 391.44 384.93 386.06 525,041 -5.56(-1.42%)
Apr 08, 2019 390.21 392.97 388.95 391.61 453,869 +0.91(+0.23%)
Apr 05, 2019 389.01 392.22 386.76 390.70 522,110 +2.86(+0.74%)
Apr 04, 2019 385.50 388.60 385.27 387.84 427,406 +2.43(+0.63%)
Apr 03, 2019 385.54 388.68 383.86 385.41 384,879 +2.30(+0.60%)
Apr 02, 2019 384.81 386.31 382.25 383.11 482,024 -1.70(-0.44%)
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.