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 )

981.03 +1.16 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 30, 2016 380.54 380.54 380.54 0 +1.54(+0.41%)
Dec 29, 2016 381.34 384.19 378.92 379.00 485,336 -2.03(-0.53%)
Dec 28, 2016 388.38 388.74 380.71 381.03 506,110 -6.46(-1.67%)
Dec 27, 2016 388.01 388.58 385.62 387.49 285,646 +1.75(+0.45%)
Dec 23, 2016 385.74 385.74 385.74 0 -1.38(-0.36%)
Dec 22, 2016 390.26 390.26 385.33 387.12 863,153 -6.41(-1.63%)
Dec 21, 2016 398.82 399.09 392.21 393.53 672,196 -4.92(-1.23%)
Dec 20, 2016 392.41 399.46 392.22 398.45 716,418 +8.68(+2.23%)
Dec 19, 2016 392.25 393.55 389.00 389.77 812,185 -2.85(-0.73%)
Dec 16, 2016 395.23 396.40 391.00 392.62 1,023,375 -1.13(-0.29%)
Dec 15, 2016 391.52 394.70 388.81 393.75 630,221 +3.75(+0.96%)
Dec 14, 2016 391.22 396.91 388.81 390.00 942,369 -2.64(-0.67%)
Dec 13, 2016 391.28 395.04 389.13 392.64 898,310 +2.36(+0.60%)
Dec 12, 2016 394.28 396.64 385.31 390.28 1,460,881 +1.74(+0.45%)
Dec 09, 2016 391.90 391.95 386.20 388.54 934,898 -1.79(-0.46%)
Dec 08, 2016 380.02 392.05 377.64 390.33 1,115,137 +10.52(+2.77%)
Dec 07, 2016 374.42 380.44 373.77 379.81 503,808 +5.84(+1.56%)
Dec 06, 2016 375.34 375.38 371.40 373.97 644,176 -0.38(-0.10%)
Dec 05, 2016 374.33 376.73 371.54 374.35 589,242 +2.99(+0.81%)
Dec 02, 2016 377.21 377.46 369.40 371.36 569,010 -5.84(-1.55%)
Dec 01, 2016 373.81 381.24 371.65 377.20 930,036 +6.41(+1.73%)
Nov 30, 2016 372.57 372.93 368.61 370.79 619,961 +2.24(+0.61%)
Nov 29, 2016 369.13 370.97 366.22 368.55 694,626 -0.10(-0.03%)
Nov 28, 2016 370.98 372.80 368.21 368.65 499,519 -5.02(-1.34%)
Nov 25, 2016 373.03 374.12 371.11 373.67 227,062 +0.68(+0.18%)
Nov 23, 2016 372.99 372.99 372.99 0 -0.07(-0.02%)
Nov 22, 2016 375.12 376.05 371.40 373.06 529,095 -1.51(-0.40%)
Nov 21, 2016 374.44 375.08 372.10 374.57 374,201 +1.79(+0.48%)
Nov 18, 2016 371.22 375.20 370.55 372.78 468,931 +1.41(+0.38%)
Nov 17, 2016 368.45 372.15 367.07 371.37 568,755 +3.92(+1.07%)
Nov 16, 2016 369.48 372.30 367.39 367.45 658,358 -4.70(-1.26%)
Nov 15, 2016 373.82 374.22 367.51 372.15 1,096,757 -1.66(-0.44%)
Nov 14, 2016 373.78 375.44 369.79 373.81 772,904 +2.62(+0.71%)
Nov 11, 2016 371.85 373.95 367.79 371.19 660,012 -3.82(-1.02%)
Nov 10, 2016 368.84 380.30 367.11 375.01 1,442,262 +10.59(+2.91%)
Nov 09, 2016 352.92 365.94 349.04 364.42 1,107,351 +10.93(+3.09%)
Nov 08, 2016 356.04 356.83 351.95 353.49 777,336 -4.15(-1.16%)
Nov 07, 2016 352.04 358.93 351.97 357.64 1,079,188 +11.84(+3.42%)
Nov 04, 2016 341.36 348.72 339.90 345.80 1,034,794 +4.66(+1.37%)
Nov 03, 2016 339.47 343.11 338.71 341.14 714,039 +2.53(+0.75%)
Nov 02, 2016 340.86 341.72 337.43 338.61 668,001 -2.35(-0.69%)
Nov 01, 2016 343.36 343.42 338.53 340.96 795,902 -0.28(-0.08%)
Oct 31, 2016 341.49 343.14 339.02 341.24 809,108 +1.55(+0.46%)
Oct 28, 2016 341.75 342.45 337.77 339.69 614,011 -0.59(-0.17%)
Oct 27, 2016 341.63 342.57 337.15 340.28 703,485 +0.13(+0.04%)
Oct 26, 2016 340.18 341.00 336.84 340.15 1,149,806 -1.39(-0.41%)
Oct 25, 2016 342.09 344.43 341.34 341.54 790,381 -1.60(-0.47%)
Oct 24, 2016 349.32 349.40 342.38 343.14 987,940 -2.41(-0.70%)
Oct 21, 2016 345.43 347.63 344.41 345.55 906,905 -3.62(-1.04%)
Oct 20, 2016 352.61 354.71 348.78 349.17 1,139,050 -3.55(-1.01%)
Oct 19, 2016 356.74 357.18 352.72 352.72 813,723 -3.87(-1.09%)
Oct 18, 2016 355.50 359.67 355.44 356.59 704,718 +1.99(+0.56%)
Oct 17, 2016 355.42 356.97 352.95 354.60 624,239 -0.31(-0.09%)
Oct 14, 2016 354.80 357.27 350.78 354.91 790,278 +5.57(+1.59%)
Oct 13, 2016 348.52 350.94 344.42 349.34 576,439 -1.76(-0.50%)
Oct 12, 2016 352.47 353.97 350.39 351.10 500,433 -0.77(-0.22%)
Oct 11, 2016 357.26 357.26 350.39 351.87 557,318 -6.93(-1.93%)
Oct 10, 2016 360.01 362.00 357.98 358.80 461,423 +1.59(+0.45%)
Oct 07, 2016 356.99 358.60 355.50 357.21 789,321 +0.41(+0.11%)
Oct 06, 2016 358.25 359.23 356.04 356.80 707,818 -1.44(-0.40%)
Oct 05, 2016 357.63 359.72 355.67 358.24 705,789 +2.21(+0.62%)
Oct 04, 2016 360.50 361.52 355.26 356.03 711,532 -4.04(-1.12%)
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.