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 (%)
Oct 29, 2021 870.39 886.17 870.00 882.06 518,459 +7.46(+0.85%)
Oct 28, 2021 856.61 874.92 856.61 874.60 376,718 +17.02(+1.99%)
Oct 27, 2021 869.65 878.22 856.94 857.57 484,377 -13.38(-1.54%)
Oct 26, 2021 872.78 870.95 404,344 +6.39(+0.74%)
Oct 25, 2021 858.76 871.28 852.66 864.56 483,915 +9.13(+1.07%)
Oct 22, 2021 845.91 856.44 841.43 855.42 398,003 +10.52(+1.24%)
Oct 21, 2021 844.16 850.63 842.27 844.90 356,537 +0.74(+0.09%)
Oct 20, 2021 846.33 846.86 838.67 844.16 407,033 +1.20(+0.14%)
Oct 19, 2021 840.79 845.76 836.59 842.97 436,884 +4.99(+0.60%)
Oct 18, 2021 843.30 848.13 836.29 837.98 578,688 -10.24(-1.21%)
Oct 15, 2021 845.74 855.66 835.84 848.21 1,094,213 +13.79(+1.65%)
Oct 14, 2021 824.60 838.36 810.81 834.42 858,763 +23.09(+2.85%)
Oct 13, 2021 805.90 820.04 796.56 811.33 1,555,101 +29.56(+3.78%)
Oct 12, 2021 788.50 788.50 777.44 781.77 880,017 -3.31(-0.42%)
Oct 11, 2021 786.34 804.60 784.05 785.08 568,787 -4.37(-0.55%)
Oct 08, 2021 785.29 791.56 782.13 789.44 374,660 +1.92(+0.24%)
Oct 07, 2021 790.49 799.41 786.70 787.53 464,240 +4.49(+0.57%)
Oct 06, 2021 774.97 783.28 767.53 783.04 505,440 -1.15(-0.15%)
Oct 05, 2021 775.18 788.92 769.35 784.19 476,207 +12.36(+1.60%)
Oct 04, 2021 782.64 789.10 765.67 771.83 637,479 -15.27(-1.94%)
Oct 01, 2021 788.32 794.42 769.89 787.10 510,665 +3.02(+0.39%)
Sep 30, 2021 806.05 806.52 783.70 784.08 602,999 -16.74(-2.09%)
Sep 29, 2021 805.52 807.92 800.19 800.82 585,306 -3.74(-0.46%)
Sep 28, 2021 813.95 816.90 799.78 804.56 687,302 -13.93(-1.70%)
Sep 27, 2021 816.18 818.68 811.53 818.49 445,856 +0.79(+0.10%)
Sep 24, 2021 813.38 819.50 810.54 817.70 344,972 -1.45(-0.18%)
Sep 23, 2021 804.96 823.97 804.86 819.15 562,677 +23.49(+2.95%)
Sep 22, 2021 800.71 803.07 792.63 795.66 582,010 +5.43(+0.69%)
Sep 21, 2021 805.66 807.34 784.68 790.23 638,225 -11.25(-1.40%)
Sep 20, 2021 797.56 801.81 786.51 801.48 821,239 -18.10(-2.21%)
Sep 17, 2021 820.87 829.80 812.26 819.58 1,362,374 -12.91(-1.55%)
Sep 16, 2021 849.03 850.23 826.57 832.49 777,196 -17.96(-2.11%)
Sep 15, 2021 843.30 854.39 841.43 850.45 529,057 +7.20(+0.85%)
Sep 14, 2021 856.38 857.20 838.85 843.25 614,162 -13.38(-1.56%)
Sep 13, 2021 863.16 864.05 847.03 856.63 452,260 -0.34(-0.04%)
Sep 10, 2021 868.70 869.07 855.47 856.96 356,316 -5.16(-0.60%)
Sep 09, 2021 863.21 874.13 858.83 862.12 511,562 -2.06(-0.24%)
Sep 08, 2021 866.02 869.36 858.83 864.18 276,511 -0.46(-0.05%)
Sep 07, 2021 872.55 874.62 858.80 864.64 382,434 -11.64(-1.33%)
Sep 03, 2021 883.22 887.55 873.33 876.28 447,934 -8.66(-0.98%)
Sep 02, 2021 883.73 888.83 880.68 884.94 395,990 +6.38(+0.73%)
Sep 01, 2021 879.66 881.98 872.22 878.56 350,776 +0.49(+0.06%)
Aug 31, 2021 884.44 887.33 875.05 878.07 639,196 -4.46(-0.51%)
Aug 30, 2021 892.98 893.51 882.06 882.53 305,116 -6.39(-0.72%)
Aug 27, 2021 873.89 889.08 873.89 888.91 488,412 +17.74(+2.04%)
Aug 26, 2021 877.25 877.42 869.58 871.17 292,492 -3.39(-0.39%)
Aug 25, 2021 869.00 880.46 865.97 874.56 354,419 +9.62(+1.11%)
Aug 24, 2021 864.76 869.12 860.85 864.94 309,917 +1.24(+0.14%)
Aug 23, 2021 859.13 869.35 858.77 863.70 385,486 +9.95(+1.17%)
Aug 20, 2021 843.25 858.80 841.12 853.75 413,328 +12.46(+1.48%)
Aug 19, 2021 830.89 845.95 827.07 841.29 459,297 +1.74(+0.21%)
Aug 18, 2021 841.88 849.99 839.33 839.55 412,563 -7.18(-0.85%)
Aug 17, 2021 854.30 857.73 838.79 846.73 410,049 -14.22(-1.65%)
Aug 16, 2021 852.51 861.01 844.30 860.94 344,574 +7.48(+0.88%)
Aug 13, 2021 852.76 856.83 849.42 853.47 314,405 -1.56(-0.18%)
Aug 12, 2021 851.30 856.39 850.54 855.03 321,370 +1.35(+0.16%)
Aug 11, 2021 854.15 858.57 851.13 853.68 406,967 +4.22(+0.50%)
Aug 10, 2021 839.60 853.52 838.76 849.46 410,985 +9.86(+1.17%)
Aug 09, 2021 835.90 842.97 828.43 839.60 372,812 +5.47(+0.66%)
Aug 06, 2021 828.46 837.77 826.22 834.13 513,652 +6.34(+0.77%)
Aug 05, 2021 824.46 831.36 824.46 827.79 375,406 +6.77(+0.82%)
Aug 04, 2021 818.12 827.11 815.52 821.02 419,685 +1.67(+0.20%)
Aug 03, 2021 817.10 820.76 807.68 819.35 420,715 +6.47(+0.80%)
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.