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 31, 2018 334.81 338.85 331.97 337.97 711,677 +3.95(+1.18%)
Dec 28, 2018 337.20 339.21 331.69 334.02 719,581 +0.37(+0.11%)
Dec 27, 2018 323.99 333.79 320.53 333.65 910,719 +5.65(+1.72%)
Dec 26, 2018 313.40 328.19 310.54 328.00 1,015,155 +16.74(+5.38%)
Dec 24, 2018 314.14 319.17 310.41 311.25 579,988 -6.36(-2.00%)
Dec 21, 2018 319.50 328.77 316.15 317.61 2,002,297 -2.16(-0.68%)
Dec 20, 2018 317.71 325.18 317.00 319.77 1,286,102 -0.45(-0.14%)
Dec 19, 2018 328.36 334.15 317.77 320.22 1,159,286 -9.60(-2.91%)
Dec 18, 2018 328.43 334.49 326.76 329.82 1,136,909 +4.39(+1.35%)
Dec 17, 2018 326.94 334.68 323.88 325.43 1,046,290 -3.48(-1.06%)
Dec 14, 2018 329.54 334.91 327.49 328.92 788,854 -4.28(-1.28%)
Dec 13, 2018 337.42 337.61 330.80 333.19 686,439 -2.41(-0.72%)
Dec 12, 2018 337.73 342.17 334.35 335.60 856,434 +3.79(+1.14%)
Dec 11, 2018 344.34 345.08 328.70 331.81 891,334 -6.54(-1.93%)
Dec 10, 2018 336.30 339.37 326.64 338.35 1,018,263 +0.14(+0.04%)
Dec 07, 2018 344.85 352.60 337.40 338.21 1,127,084 -6.13(-1.78%)
Dec 06, 2018 343.95 344.52 328.13 344.34 1,607,621 -4.64(-1.33%)
Dec 04, 2018 369.11 369.61 345.29 348.98 1,006,941 -22.30(-6.01%)
Dec 03, 2018 372.92 374.18 367.41 371.28 1,169,626 +5.86(+1.60%)
Nov 30, 2018 359.69 365.42 357.73 365.42 1,249,043 +4.33(+1.20%)
Nov 29, 2018 362.85 364.72 357.48 361.10 721,505 -3.70(-1.01%)
Nov 28, 2018 359.99 365.17 353.48 364.79 813,237 +8.63(+2.42%)
Nov 27, 2018 354.53 356.54 353.42 356.16 733,207 -1.14(-0.32%)
Nov 26, 2018 352.73 362.19 351.29 357.30 899,160 +10.14(+2.92%)
Nov 23, 2018 344.63 350.82 344.35 347.15 350,561 -0.86(-0.25%)
Nov 21, 2018 348.01 348.01 348.01 0 +4.01(+1.17%)
Nov 20, 2018 344.31 348.72 339.15 344.00 740,541 -4.15(-1.19%)
Nov 19, 2018 350.13 351.96 342.88 348.15 844,351 -2.75(-0.78%)
Nov 16, 2018 345.05 351.15 341.91 350.90 864,514 +3.52(+1.01%)
Nov 15, 2018 339.13 348.15 337.01 347.38 802,543 +4.18(+1.22%)
Nov 14, 2018 350.49 352.56 339.25 343.20 868,861 -4.55(-1.31%)
Nov 13, 2018 349.01 353.45 347.02 347.75 682,692 +1.61(+0.47%)
Nov 12, 2018 352.57 352.57 345.62 346.14 676,242 -7.28(-2.06%)
Nov 09, 2018 352.61 358.27 349.15 353.42 722,674 -6.35(-1.77%)
Nov 08, 2018 359.98 363.19 358.33 359.77 812,179 -2.85(-0.79%)
Nov 07, 2018 356.54 362.85 350.33 362.62 1,263,017 +9.65(+2.73%)
Nov 06, 2018 352.10 353.44 350.32 352.98 1,030,820 +2.07(+0.59%)
Nov 05, 2018 349.65 352.28 348.55 350.90 881,210 +1.06(+0.30%)
Nov 02, 2018 356.00 357.88 346.62 349.84 1,018,888 -2.76(-0.78%)
Nov 01, 2018 353.24 356.25 350.11 352.60 1,196,614 +1.34(+0.38%)
Oct 31, 2018 349.07 356.26 347.25 351.26 1,657,755 +6.48(+1.88%)
Oct 30, 2018 335.33 346.81 333.71 344.78 1,744,825 +11.25(+3.37%)
Oct 29, 2018 336.04 339.73 327.99 333.53 1,115,777 +3.18(+0.96%)
Oct 26, 2018 329.69 334.56 327.07 330.35 1,178,532 -4.29(-1.28%)
Oct 25, 2018 325.12 338.68 324.62 334.64 1,627,204 +11.35(+3.51%)
Oct 24, 2018 331.34 331.72 322.80 323.29 1,437,702 -7.54(-2.28%)
Oct 23, 2018 327.77 334.05 321.28 330.83 1,523,214 -4.16(-1.24%)
Oct 22, 2018 344.17 345.64 334.86 334.99 1,213,475 -7.93(-2.31%)
Oct 19, 2018 341.68 348.60 341.06 342.92 1,205,354 +1.52(+0.45%)
Oct 18, 2018 350.35 352.12 340.66 341.40 2,033,093 -10.23(-2.91%)
Oct 17, 2018 346.31 356.82 345.90 351.63 2,132,950 +3.29(+0.94%)
Oct 16, 2018 350.05 355.48 343.72 348.34 2,404,996 -16.17(-4.44%)
Oct 15, 2018 365.19 368.22 361.01 364.51 1,162,987 -0.65(-0.18%)
Oct 12, 2018 367.98 373.50 358.76 365.16 1,866,302 +8.56(+2.40%)
Oct 11, 2018 362.12 365.31 354.62 356.60 2,034,632 -7.75(-2.13%)
Oct 10, 2018 390.18 391.39 363.92 364.36 2,430,662 -28.13(-7.17%)
Oct 09, 2018 402.11 402.11 391.95 392.49 1,025,353 -10.03(-2.49%)
Oct 08, 2018 407.25 407.25 398.82 402.52 656,425 +0.51(+0.13%)
Oct 05, 2018 406.65 411.93 401.38 402.01 833,944 -2.81(-0.69%)
Oct 04, 2018 405.28 409.37 401.70 404.82 1,074,318 -0.19(-0.05%)
Oct 03, 2018 410.55 411.30 403.26 405.00 756,386 -2.42(-0.59%)
Oct 02, 2018 403.57 408.01 402.35 407.43 426,004 +3.19(+0.79%)
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.