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 )

747.30 -6.49 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2022 646.25 649.52 633.29 634.57 684,023 -6.03(-0.94%)
Aug 30, 2022 648.53 649.11 636.50 640.60 510,790 -3.02(-0.47%)
Aug 29, 2022 639.87 647.17 638.15 643.62 398,528 -0.52(-0.08%)
Aug 26, 2022 679.29 680.17 643.50 644.14 664,972 -32.53(-4.81%)
Aug 25, 2022 670.09 677.90 666.87 676.67 383,897 +9.69(+1.45%)
Aug 24, 2022 661.71 670.69 660.87 666.98 405,319 +3.28(+0.49%)
Aug 23, 2022 659.51 670.43 658.96 663.69 423,752 +1.83(+0.28%)
Aug 22, 2022 665.71 668.65 659.17 661.86 709,504 -17.90(-2.63%)
Aug 19, 2022 700.90 702.05 678.30 679.77 813,834 -29.87(-4.21%)
Aug 18, 2022 704.55 712.25 699.12 709.64 824,965 +1.90(+0.27%)
Aug 17, 2022 708.92 711.13 699.47 707.73 623,966 -13.19(-1.83%)
Aug 16, 2022 713.28 727.20 712.45 720.92 697,567 +1.19(+0.17%)
Aug 15, 2022 709.63 722.87 708.05 719.73 756,624 +3.80(+0.53%)
Aug 12, 2022 697.53 716.51 693.27 715.93 804,658 +22.07(+3.18%)
Aug 11, 2022 697.15 701.70 692.72 693.86 727,047 +3.28(+0.47%)
Aug 10, 2022 677.16 690.64 676.15 690.58 863,399 +27.33(+4.12%)
Aug 09, 2022 662.05 665.22 656.09 663.25 510,562 +0.23(+0.03%)
Aug 08, 2022 666.58 671.63 661.10 663.03 515,216 +0.32(+0.05%)
Aug 05, 2022 654.44 666.58 653.52 662.70 576,556 -0.08(-0.01%)
Aug 04, 2022 659.43 665.99 658.07 662.78 783,740 +5.21(+0.79%)
Aug 03, 2022 640.93 658.43 636.99 657.57 946,994 +23.22(+3.66%)
Aug 02, 2022 632.09 645.52 631.33 634.35 747,293 -4.98(-0.78%)
Aug 01, 2022 629.73 642.58 624.18 639.33 598,490 +2.10(+0.33%)
Jul 29, 2022 629.35 642.62 628.68 637.23 939,173 +8.76(+1.39%)
Jul 28, 2022 616.71 632.24 608.31 628.47 578,411 +15.86(+2.59%)
Jul 27, 2022 598.79 615.56 595.58 612.60 492,540 +19.41(+3.27%)
Jul 26, 2022 603.85 603.85 590.66 593.20 523,505 -12.58(-2.08%)
Jul 25, 2022 606.32 608.76 599.16 605.78 495,751 +2.39(+0.40%)
Jul 22, 2022 610.81 614.33 597.51 603.39 538,283 -5.40(-0.89%)
Jul 21, 2022 603.96 611.79 600.65 608.78 758,220 +4.36(+0.72%)
Jul 20, 2022 598.94 608.78 596.58 604.42 705,042 +6.08(+1.02%)
Jul 19, 2022 579.27 599.59 577.49 598.34 968,988 +29.34(+5.16%)
Jul 18, 2022 576.55 584.08 566.16 569.00 872,623 -2.70(-0.47%)
Jul 15, 2022 566.58 574.98 557.55 571.70 1,105,760 +11.18(+1.99%)
Jul 14, 2022 556.95 562.99 552.53 560.52 1,193,538 -7.38(-1.30%)
Jul 13, 2022 566.59 571.40 555.40 567.90 631,728 -6.58(-1.15%)
Jul 12, 2022 573.26 587.00 572.07 574.49 524,741 -1.63(-0.28%)
Jul 11, 2022 582.82 584.57 574.90 576.11 483,304 -13.86(-2.35%)
Jul 08, 2022 589.28 593.68 583.61 589.98 364,479 -3.94(-0.66%)
Jul 07, 2022 589.64 596.92 588.61 593.92 533,410 +8.53(+1.46%)
Jul 06, 2022 592.83 594.53 580.82 585.39 538,506 -5.69(-0.96%)
Jul 05, 2022 576.09 591.52 568.97 591.08 601,553 +3.83(+0.65%)
Jul 01, 2022 578.26 589.70 577.04 587.25 529,148 +7.29(+1.26%)
Jun 30, 2022 577.88 586.44 567.85 579.96 758,002 -8.50(-1.44%)
Jun 29, 2022 597.64 599.64 584.48 588.46 562,058 -10.63(-1.77%)
Jun 28, 2022 611.73 617.06 596.58 599.08 544,437 -7.43(-1.22%)
Jun 27, 2022 618.97 621.58 603.60 606.51 669,217 -10.34(-1.68%)
Jun 24, 2022 602.24 617.38 601.99 616.85 1,064,629 +21.97(+3.69%)
Jun 23, 2022 584.12 598.67 580.24 594.88 892,519 +14.69(+2.53%)
Jun 22, 2022 576.39 592.23 574.32 580.19 990,163 -5.01(-0.86%)
Jun 21, 2022 568.26 587.41 567.30 585.20 1,187,484 +30.74(+5.54%)
Jun 17, 2022 559.38 566.45 551.45 554.46 1,508,791 -3.34(-0.60%)
Jun 16, 2022 553.55 558.80 548.12 557.80 1,056,327 -13.45(-2.36%)
Jun 15, 2022 569.85 581.55 561.62 571.26 969,046 +8.26(+1.47%)
Jun 14, 2022 568.22 575.65 559.22 563.00 787,570 -7.13(-1.25%)
Jun 13, 2022 571.45 577.65 559.81 570.13 1,287,711 -18.04(-3.07%)
Jun 10, 2022 611.99 617.63 588.18 588.18 1,207,503 -40.17(-6.39%)
Jun 09, 2022 629.22 638.26 627.97 628.34 1,017,774 -2.44(-0.39%)
Jun 08, 2022 641.95 645.08 630.65 630.78 505,864 -16.38(-2.53%)
Jun 07, 2022 635.22 647.60 635.01 647.16 572,425 +4.07(+0.63%)
Jun 06, 2022 648.09 655.10 641.92 643.10 635,605 +3.43(+0.54%)
Jun 03, 2022 641.38 645.08 635.99 639.67 828,129 -9.40(-1.45%)
Jun 02, 2022 626.30 651.63 625.45 649.07 1,010,557 +24.56(+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.
 
 
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.