Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

757.63 -8.54 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 31, 2023 597.25 601.09 592.79 600.51 518,877 +5.06(+0.85%)
Oct 30, 2023 591.25 598.96 588.72 595.45 538,458 +8.87(+1.51%)
Oct 27, 2023 595.40 597.26 584.72 586.58 553,700 -8.82(-1.48%)
Oct 26, 2023 595.52 606.01 594.84 595.40 873,318 -1.58(-0.26%)
Oct 25, 2023 596.56 599.83 591.88 596.98 573,173 -3.64(-0.61%)
Oct 24, 2023 605.40 608.49 599.02 600.62 672,180 -2.29(-0.38%)
Oct 23, 2023 599.69 607.56 598.72 602.91 478,417 -0.10(-0.02%)
Oct 20, 2023 611.27 614.03 601.33 603.01 867,020 -7.53(-1.23%)
Oct 19, 2023 613.62 617.40 607.20 610.54 1,061,204 +5.71(+0.94%)
Oct 18, 2023 622.79 622.79 603.62 604.84 676,841 -19.04(-3.05%)
Oct 17, 2023 619.16 627.57 617.58 623.87 589,911 +0.64(+0.10%)
Oct 16, 2023 618.39 629.29 616.34 623.24 709,088 +7.64(+1.24%)
Oct 13, 2023 616.10 623.78 608.08 615.60 1,288,269 -8.35(-1.34%)
Oct 12, 2023 630.87 631.89 619.91 623.94 758,654 -6.38(-1.01%)
Oct 11, 2023 633.23 636.17 625.83 630.32 525,149 +0.71(+0.11%)
Oct 10, 2023 631.25 636.92 629.37 629.61 638,949 -1.64(-0.26%)
Oct 09, 2023 629.17 635.41 628.18 631.25 546,594 -4.55(-0.72%)
Oct 06, 2023 622.81 638.99 622.34 635.80 620,190 +7.81(+1.24%)
Oct 05, 2023 621.47 630.51 619.86 627.99 506,699 +3.70(+0.59%)
Oct 04, 2023 616.94 626.09 613.36 624.29 557,469 +10.85(+1.77%)
Oct 03, 2023 625.47 625.47 611.61 613.45 691,982 -17.23(-2.73%)
Oct 02, 2023 632.32 633.83 626.46 630.68 580,222 -3.38(-0.53%)
Sep 29, 2023 640.25 644.19 633.13 634.06 551,104 +1.23(+0.19%)
Sep 28, 2023 630.66 635.10 628.36 632.84 709,708 +1.81(+0.29%)
Sep 27, 2023 635.23 635.99 628.00 631.02 559,509 -3.26(-0.51%)
Sep 26, 2023 639.59 641.91 633.40 634.29 600,614 -10.62(-1.65%)
Sep 25, 2023 642.43 645.66 642.07 644.91 467,244 -2.50(-0.39%)
Sep 22, 2023 658.09 658.81 646.65 647.41 477,652 -8.56(-1.31%)
Sep 21, 2023 663.73 663.73 652.86 655.97 558,433 -14.37(-2.14%)
Sep 20, 2023 677.72 681.34 669.55 670.34 340,618 -5.38(-0.80%)
Sep 19, 2023 680.33 682.20 672.48 675.72 436,541 -5.82(-0.85%)
Sep 18, 2023 682.93 686.03 676.79 681.53 504,104 -2.47(-0.36%)
Sep 15, 2023 688.37 691.60 681.96 684.00 2,871,314 -9.22(-1.33%)
Sep 14, 2023 690.18 695.43 684.91 693.22 673,125 +9.39(+1.37%)
Sep 13, 2023 685.41 690.68 680.65 683.83 657,836 -0.11(-0.02%)
Sep 12, 2023 680.02 689.22 678.77 683.93 411,919 +1.38(+0.20%)
Sep 11, 2023 682.09 684.53 678.69 682.55 574,499 +5.21(+0.77%)
Sep 08, 2023 678.88 680.22 673.52 677.35 359,284 -0.43(-0.06%)
Sep 07, 2023 669.56 679.34 666.88 677.78 461,924 +1.84(+0.27%)
Sep 06, 2023 674.74 680.94 670.59 675.93 438,153 -1.70(-0.25%)
Sep 05, 2023 687.02 689.67 677.21 677.64 571,657 -9.99(-1.45%)
Sep 01, 2023 685.69 688.41 682.96 687.63 466,829 +5.50(+0.81%)
Aug 31, 2023 679.52 685.92 675.56 682.12 633,748 +4.61(+0.68%)
Aug 30, 2023 673.60 681.11 671.68 677.52 496,917 +4.65(+0.69%)
Aug 29, 2023 660.81 673.28 658.77 672.87 516,195 +11.71(+1.77%)
Aug 28, 2023 663.40 665.57 656.90 661.15 473,645 +2.96(+0.45%)
Aug 25, 2023 658.23 664.27 653.62 658.19 282,638 +2.73(+0.42%)
Aug 24, 2023 660.94 670.48 655.28 655.47 326,502 -5.46(-0.83%)
Aug 23, 2023 650.83 662.45 649.58 660.93 396,967 +12.59(+1.94%)
Aug 22, 2023 653.94 657.02 647.14 648.34 341,444 -5.60(-0.86%)
Aug 21, 2023 654.53 659.15 648.98 653.94 446,091 +1.31(+0.20%)
Aug 18, 2023 647.74 657.56 647.74 652.63 544,920 -3.65(-0.56%)
Aug 17, 2023 656.97 663.15 654.81 656.28 483,895 +1.71(+0.26%)
Aug 16, 2023 652.39 658.68 652.39 654.57 508,032 -0.57(-0.09%)
Aug 15, 2023 666.98 668.07 652.88 655.13 533,783 -19.58(-2.90%)
Aug 14, 2023 674.60 675.92 670.54 674.72 405,645 -2.61(-0.39%)
Aug 11, 2023 675.53 679.94 672.13 677.33 391,441 -1.36(-0.20%)
Aug 10, 2023 678.70 687.53 676.31 678.69 510,307 +4.79(+0.71%)
Aug 09, 2023 676.98 681.57 672.84 673.90 459,546 -4.76(-0.70%)
Aug 08, 2023 684.90 684.65 669.45 678.66 695,221 -15.16(-2.19%)
Aug 07, 2023 694.56 699.93 692.93 693.82 398,530 +2.21(+0.32%)
Aug 04, 2023 691.40 701.99 690.44 691.61 488,035 +0.11(+0.02%)
Aug 03, 2023 691.80 694.14 687.07 691.50 601,348 -7.08(-1.01%)
Aug 02, 2023 703.45 704.76 694.52 698.58 666,700 -14.43(-2.02%)
Aug 01, 2023 714.04 716.57 711.30 713.01 369,520 -6.42(-0.89%)
Jul 31, 2023 720.54 723.78 716.27 719.43 377,685 +0.50(+0.07%)
Jul 28, 2023 718.79 726.63 715.46 718.93 536,932 +9.03(+1.27%)
Jul 27, 2023 726.51 728.33 709.25 709.90 570,170 -13.72(-1.90%)
Jul 26, 2023 723.71 730.16 721.53 723.62 567,755 -2.78(-0.38%)
Jul 25, 2023 732.77 733.19 722.70 726.41 627,279 -10.28(-1.40%)
Jul 24, 2023 731.94 737.11 730.76 736.69 395,857 +5.23(+0.71%)
Jul 21, 2023 733.44 736.44 730.04 731.46 526,150 +0.32(+0.04%)
Jul 20, 2023 724.46 733.57 722.98 731.14 637,680 +3.49(+0.48%)
Jul 19, 2023 720.51 733.16 720.51 727.66 737,896 +8.15(+1.13%)
Jul 18, 2023 706.45 721.36 704.22 719.51 811,333 +10.77(+1.52%)
Jul 17, 2023 705.50 713.73 701.56 708.74 666,002 -0.16(-0.02%)
Jul 14, 2023 723.47 724.44 703.42 708.89 1,092,933 -11.46(-1.59%)
Jul 13, 2023 713.61 720.94 708.33 720.35 952,929 +13.44(+1.90%)
Jul 12, 2023 703.67 707.89 699.96 706.92 659,467 +15.39(+2.22%)
Jul 11, 2023 681.52 692.30 681.35 691.53 518,541 +13.66(+2.02%)
Jul 10, 2023 675.59 686.40 674.57 677.87 585,908 +11.75(+1.76%)
Jul 07, 2023 660.45 673.80 660.11 666.12 446,962 +3.38(+0.51%)
Jul 06, 2023 666.99 668.45 657.06 662.74 693,502 -11.88(-1.76%)
Jul 05, 2023 673.49 682.21 667.84 674.62 699,821 -0.73(-0.11%)
Jul 03, 2023 671.86 683.70 671.61 675.35 387,068 +2.38(+0.35%)
Jun 30, 2023 676.85 677.68 672.30 672.97 946,757 +2.85(+0.43%)
Jun 29, 2023 668.65 672.75 664.05 670.12 538,887 +2.91(+0.44%)
Jun 28, 2023 666.64 667.74 662.24 667.21 378,136 +0.56(+0.08%)
Jun 27, 2023 665.47 670.25 659.94 666.64 542,837 +4.35(+0.66%)
Jun 26, 2023 660.26 666.98 660.26 662.29 414,738 -0.27(-0.04%)
Jun 23, 2023 652.73 664.98 652.39 662.56 704,506 +1.04(+0.16%)
Jun 22, 2023 666.42 666.52 657.62 661.52 370,963 -9.41(-1.40%)
Jun 21, 2023 672.56 677.85 668.36 670.93 502,490 -1.86(-0.28%)
Jun 20, 2023 677.40 678.15 669.43 672.79 716,982 -11.52(-1.68%)
Jun 16, 2023 696.64 697.52 683.89 684.31 1,316,473 -8.19(-1.18%)
Jun 15, 2023 674.91 694.00 673.63 692.50 661,632 +71.13(+11.45%)
May 08, 2023 624.37 625.10 619.09 621.37 387,636 -1.29(-0.21%)
May 05, 2023 620.45 622.83 615.97 622.66 501,284 +12.39(+2.03%)
May 04, 2023 616.93 616.93 606.96 610.27 610,011 -10.39(-1.67%)
May 03, 2023 635.16 640.52 618.57 620.66 445,811 -8.74(-1.39%)
May 02, 2023 635.46 636.29 613.77 629.40 744,950 -11.12(-1.74%)
May 01, 2023 652.22 652.72 639.76 640.52 579,805 -7.95(-1.23%)
Apr 28, 2023 637.49 649.28 636.64 648.48 547,629 +8.23(+1.29%)
Apr 27, 2023 635.00 641.07 633.09 640.24 407,749 +11.60(+1.85%)
Apr 26, 2023 633.49 639.34 625.50 628.64 460,856 -8.73(-1.37%)
Apr 25, 2023 647.93 648.99 636.17 637.37 571,571 -13.99(-2.15%)
Apr 24, 2023 659.18 659.18 650.31 651.36 467,688 -6.52(-0.99%)
Apr 21, 2023 671.98 672.70 655.93 657.89 801,962 -14.92(-2.22%)
Apr 20, 2023 667.09 675.27 667.09 672.80 600,710 +1.10(+0.16%)
Apr 19, 2023 667.59 675.82 666.65 671.70 360,307 +1.17(+0.17%)
Apr 18, 2023 676.66 677.48 666.50 670.53 614,665 -4.18(-0.62%)
Apr 17, 2023 667.92 675.43 667.40 674.72 606,661 +6.79(+1.02%)
Apr 14, 2023 657.20 680.17 655.10 667.92 1,156,929 +19.90(+3.07%)
Apr 13, 2023 640.91 648.84 636.23 648.02 717,767 +4.60(+0.71%)
Apr 12, 2023 653.26 654.70 640.90 643.42 498,056 -3.58(-0.55%)
Apr 11, 2023 639.59 648.71 639.44 647.01 554,627 +9.53(+1.49%)
Apr 10, 2023 630.26 637.49 628.76 637.48 407,647 +3.30(+0.52%)
Apr 06, 2023 634.37 636.75 631.84 634.18 457,252 +0.35(+0.05%)
Apr 05, 2023 630.29 634.63 629.24 633.83 441,072 -2.97(-0.47%)
Apr 04, 2023 643.35 646.98 631.70 636.79 543,502 -7.05(-1.10%)
Apr 03, 2023 642.02 647.52 634.25 643.85 644,614 -2.62(-0.40%)
Mar 31, 2023 642.57 646.50 640.18 646.47 534,434 +7.81(+1.22%)
Mar 30, 2023 641.05 645.01 634.85 638.66 406,272 +3.69(+0.58%)
Mar 29, 2023 629.95 635.47 628.96 634.97 609,927 +10.61(+1.70%)
Mar 28, 2023 624.46 627.90 619.66 624.36 386,433 -2.01(-0.32%)
Mar 27, 2023 632.37 634.53 624.59 626.37 425,524 +3.32(+0.53%)
Mar 24, 2023 621.05 625.89 616.48 623.05 594,277 -6.67(-1.06%)
Mar 23, 2023 631.16 638.61 623.69 629.71 500,291 +3.34(+0.53%)
Mar 22, 2023 637.73 644.85 625.96 626.37 496,971 -13.36(-2.09%)
Mar 21, 2023 637.59 642.66 636.24 639.73 818,708 +17.96(+2.89%)
Mar 20, 2023 625.55 630.35 617.88 621.77 956,549 +6.62(+1.08%)
Mar 17, 2023 617.09 617.09 602.73 615.15 2,796,184 -0.26(-0.04%)
Mar 16, 2023 606.06 623.53 600.26 615.41 751,790 +5.06(+0.83%)
Mar 15, 2023 599.98 613.02 599.01 610.35 1,185,345 -5.88(-0.95%)
Mar 14, 2023 624.52 626.06 603.56 616.24 961,259 +11.65(+1.93%)
Mar 13, 2023 603.86 621.45 602.96 604.58 1,032,593 -8.95(-1.46%)
Mar 10, 2023 625.77 629.40 607.20 613.53 994,695 -15.70(-2.50%)
Mar 09, 2023 651.65 652.37 627.99 629.23 814,734 -22.30(-3.42%)
Mar 08, 2023 653.71 657.30 649.88 651.53 574,217 -0.29(-0.04%)
Mar 07, 2023 665.08 665.65 650.38 651.82 431,865 -13.26(-1.99%)
Mar 06, 2023 665.04 675.13 664.28 665.08 562,363 -1.79(-0.27%)
Mar 03, 2023 665.31 666.97 659.98 666.87 846,843 +8.95(+1.36%)
Mar 02, 2023 645.54 659.35 645.31 657.92 516,770 +5.13(+0.79%)
Mar 01, 2023 655.27 660.18 647.77 652.79 662,044 -8.51(-1.29%)
Feb 28, 2023 657.53 666.04 655.25 661.30 895,671 +6.11(+0.93%)
Feb 27, 2023 666.52 668.08 653.88 655.19 583,856 -0.36(-0.05%)
Feb 24, 2023 654.72 663.07 650.89 655.54 577,121 -8.07(-1.22%)
Feb 23, 2023 668.82 673.49 658.46 663.61 640,929 +4.25(+0.64%)
Feb 22, 2023 667.36 670.52 654.25 659.36 977,751 -8.00(-1.20%)
Feb 21, 2023 677.32 679.67 663.97 667.36 673,939 -19.58(-2.85%)
Feb 17, 2023 679.55 687.48 677.56 686.94 541,335 +3.03(+0.44%)
Feb 16, 2023 681.80 693.08 680.52 683.91 513,603 -10.73(-1.55%)
Feb 15, 2023 689.80 698.13 689.06 694.64 499,577 -4.76(-0.68%)
Feb 14, 2023 703.82 712.59 697.34 699.40 486,565 -7.44(-1.05%)
Feb 13, 2023 693.36 707.58 691.59 706.84 607,861 +12.85(+1.85%)
Feb 10, 2023 683.17 696.75 682.00 693.99 652,640 +7.23(+1.05%)
Feb 09, 2023 708.96 709.25 685.30 686.75 754,529 -13.32(-1.90%)
Feb 08, 2023 705.36 711.51 700.08 700.08 539,633 -10.51(-1.48%)
Feb 07, 2023 705.30 713.27 698.69 710.59 761,346 -1.50(-0.21%)
Feb 06, 2023 716.50 719.51 708.65 712.09 720,919 -14.18(-1.95%)
Feb 03, 2023 719.40 738.40 717.47 726.26 1,252,969 -13.02(-1.76%)
Feb 02, 2023 732.73 749.87 732.00 739.28 1,148,543 +7.77(+1.06%)
Feb 01, 2023 722.96 736.95 714.01 731.51 732,053 +3.28(+0.45%)
Jan 31, 2023 719.40 728.71 715.65 728.23 596,328 +10.89(+1.52%)
Jan 30, 2023 719.79 727.32 716.08 717.34 477,824 -10.86(-1.49%)
Jan 27, 2023 721.07 732.92 721.07 728.20 510,275 +0.27(+0.04%)
Jan 26, 2023 719.40 728.39 715.75 727.93 509,523 +7.34(+1.02%)
Jan 25, 2023 712.78 721.10 702.61 720.60 1,115,879 -0.79(-0.11%)
Jan 24, 2023 717.48 726.19 651.60 721.38 582,225 +3.88(+0.54%)
Jan 23, 2023 711.60 719.42 705.39 717.50 761,289 +6.05(+0.85%)
Jan 20, 2023 704.79 712.38 701.21 711.45 755,146 +11.36(+1.62%)
Jan 19, 2023 707.70 711.30 699.85 700.09 678,431 -16.78(-2.34%)
Jan 18, 2023 720.35 731.92 715.92 716.86 759,797 -2.27(-0.32%)
Jan 17, 2023 719.57 719.57 705.10 719.14 858,504 -4.09(-0.57%)
Jan 13, 2023 716.16 727.54 705.09 723.22 1,026,049 +0.03(+0.00%)
Jan 12, 2023 732.02 732.02 710.91 723.20 978,498 -1.88(-0.26%)
Jan 11, 2023 727.07 732.59 717.63 725.08 821,559 -1.30(-0.18%)
Jan 10, 2023 719.04 726.82 714.00 726.38 791,201 +4.12(+0.57%)
Jan 09, 2023 711.92 731.68 711.48 722.26 1,149,720 +14.38(+2.03%)
Jan 06, 2023 684.31 708.42 681.48 707.89 1,267,408 +35.26(+5.24%)
Jan 05, 2023 683.93 687.90 672.60 672.63 715,881 -19.82(-2.86%)
Jan 04, 2023 690.28 697.79 684.29 692.44 739,954 +9.46(+1.38%)
Jan 03, 2023 690.62 694.02 675.05 682.99 563,822 +3.27(+0.48%)
Dec 30, 2022 679.39 683.82 669.86 679.71 430,613 -7.21(-1.05%)
Dec 29, 2022 677.81 691.52 675.76 686.93 412,112 +15.17(+2.26%)
Dec 28, 2022 675.27 682.76 671.72 671.75 477,206 -2.81(-0.42%)
Dec 27, 2022 675.82 678.73 671.92 674.56 338,966 -0.65(-0.10%)
Dec 23, 2022 679.85 681.12 671.63 675.22 378,626 +0.59(+0.09%)
Dec 22, 2022 673.97 678.50 660.14 674.63 649,709 -9.22(-1.35%)
Dec 21, 2022 673.80 686.90 670.86 683.85 679,931 +20.51(+3.09%)
Dec 20, 2022 662.80 667.01 659.52 663.34 615,201 -0.87(-0.13%)
Dec 19, 2022 670.90 672.40 659.08 664.21 632,580 -7.43(-1.11%)
Dec 16, 2022 661.86 674.93 656.01 671.65 1,769,252 +1.96(+0.29%)
Dec 15, 2022 671.04 674.27 664.56 669.69 590,631 -12.80(-1.87%)
Dec 14, 2022 689.61 696.00 675.64 682.49 572,368 -12.11(-1.74%)
Dec 13, 2022 708.52 712.85 687.40 694.60 990,581 +14.31(+2.10%)
Dec 12, 2022 676.88 682.13 673.38 680.29 731,139 +2.19(+0.32%)
Dec 09, 2022 671.84 684.90 671.44 678.10 572,578 +3.37(+0.50%)
Dec 08, 2022 681.03 685.80 672.55 674.74 652,422 -5.49(-0.81%)
Dec 07, 2022 678.38 692.21 675.95 680.22 914,041 -1.08(-0.16%)
Dec 06, 2022 678.33 683.26 671.48 681.31 876,391 +2.31(+0.34%)
Dec 05, 2022 675.41 680.34 665.65 679.00 1,154,976 -0.21(-0.03%)
Dec 02, 2022 672.81 679.64 666.55 679.21 1,199,697 -8.76(-1.27%)
Dec 01, 2022 684.80 690.65 677.51 687.97 1,158,818 +5.89(+0.86%)
Nov 30, 2022 680.18 683.78 660.45 682.08 2,893,830 +1.91(+0.28%)
Nov 29, 2022 688.24 690.44 677.84 680.18 733,141 -6.83(-0.99%)
Nov 28, 2022 693.51 701.42 685.36 687.01 503,975 -15.82(-2.25%)
Nov 25, 2022 699.67 704.80 693.18 702.83 316,547 +1.39(+0.20%)
Nov 23, 2022 696.83 705.90 694.71 701.44 513,450 +2.73(+0.39%)
Nov 22, 2022 692.74 702.12 691.70 698.71 635,604 +9.29(+1.35%)
Nov 21, 2022 682.63 693.99 681.59 689.42 689,507 +2.94(+0.43%)
Nov 18, 2022 695.64 696.04 684.93 686.47 658,033 -0.67(-0.10%)
Nov 17, 2022 681.42 687.32 676.55 687.14 820,020 -5.45(-0.79%)
Nov 16, 2022 698.28 698.28 686.02 692.59 846,505 -12.65(-1.79%)
Nov 15, 2022 721.20 723.95 697.61 705.24 893,684 -0.80(-0.11%)
Nov 14, 2022 724.00 726.78 688.57 706.04 1,240,676 -32.01(-4.34%)
Nov 11, 2022 712.57 748.43 712.57 738.05 1,342,174 +14.23(+1.97%)
Nov 10, 2022 667.52 726.11 666.97 723.82 1,884,451 +85.92(+13.47%)
Nov 09, 2022 645.28 650.49 635.46 637.90 565,984 -15.92(-2.43%)
Nov 08, 2022 645.89 658.65 642.84 653.82 1,138,210 +9.56(+1.48%)
Nov 07, 2022 628.97 646.42 624.49 644.26 838,231 +19.19(+3.07%)
Nov 04, 2022 615.46 629.11 612.24 625.07 742,598 +21.28(+3.52%)
Nov 03, 2022 596.76 608.36 593.47 603.78 752,816 -4.76(-0.78%)
Nov 02, 2022 619.67 607.68 608.55 1,114,317 -12.57(-2.02%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.