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, 2020 721.54 721.54 721.54 355,270 +12.60(+1.78%)
Dec 30, 2020 713.30 716.94 708.00 708.94 355,270 +2.66(+0.38%)
Dec 29, 2020 713.74 715.32 705.61 706.28 318,435 -3.90(-0.55%)
Dec 28, 2020 714.59 715.12 709.07 710.18 272,252 +3.00(+0.42%)
Dec 24, 2020 703.36 710.84 703.36 707.18 173,200 +3.54(+0.50%)
Dec 23, 2020 702.00 708.17 696.21 703.64 752,545 +10.12(+1.46%)
Dec 22, 2020 700.00 703.66 691.75 693.52 596,888 -5.31(-0.76%)
Dec 21, 2020 694.00 703.52 689.17 698.83 631,834 +0.03(+0.00%)
Dec 18, 2020 705.15 706.60 691.50 698.80 1,610,700 -7.21(-1.02%)
Dec 17, 2020 703.00 709.68 699.29 706.01 832,234 +7.64(+1.09%)
Dec 16, 2020 704.00 708.80 693.55 698.37 849,356 +0.19(+0.03%)
Dec 15, 2020 691.52 704.13 690.33 698.18 617,342 +14.26(+2.09%)
Dec 14, 2020 700.53 700.55 683.46 683.92 658,526 -11.28(-1.62%)
Dec 11, 2020 692.30 697.03 689.45 695.20 488,100 -3.21(-0.46%)
Dec 10, 2020 699.59 702.74 694.25 698.41 438,641 -3.27(-0.47%)
Dec 09, 2020 715.84 716.15 696.84 701.68 489,442 -12.24(-1.71%)
Dec 08, 2020 706.79 718.55 703.47 713.92 598,162 +4.43(+0.62%)
Dec 07, 2020 702.70 709.58 699.03 709.49 680,565 +6.02(+0.86%)
Dec 04, 2020 713.42 720.29 696.55 703.47 816,300 -11.95(-1.67%)
Dec 03, 2020 718.36 721.82 711.75 715.42 604,398 -2.94(-0.41%)
Dec 02, 2020 715.00 718.81 708.98 718.36 484,096 +3.13(+0.44%)
Dec 01, 2020 709.67 720.51 705.20 715.23 549,474 +16.88(+2.42%)
Nov 30, 2020 710.31 713.19 697.73 698.35 888,406 -16.76(-2.34%)
Nov 27, 2020 706.75 718.85 705.14 715.11 313,400 +11.50(+1.63%)
Nov 25, 2020 698.12 704.26 696.42 703.61 401,200 +4.31(+0.62%)
Nov 24, 2020 694.67 700.66 686.50 699.30 651,956 +16.43(+2.41%)
Nov 23, 2020 676.88 689.00 673.84 682.87 505,353 +10.16(+1.51%)
Nov 20, 2020 674.02 675.75 669.00 672.71 396,200 -0.77(-0.11%)
Nov 19, 2020 665.97 675.34 663.24 673.48 471,161 +3.59(+0.54%)
Nov 18, 2020 670.80 676.65 668.95 669.89 509,044 +2.40(+0.36%)
Nov 17, 2020 676.46 676.46 664.51 667.49 768,904 -8.94(-1.32%)
Nov 16, 2020 682.50 682.50 669.27 676.43 607,628 +6.66(+0.99%)
Nov 13, 2020 660.00 671.10 658.29 669.77 664,000 +9.98(+1.51%)
Nov 12, 2020 665.76 668.67 654.87 659.79 501,743 -10.83(-1.61%)
Nov 11, 2020 670.79 675.75 667.03 670.62 455,784 +10.02(+1.52%)
Nov 10, 2020 661.07 666.54 645.12 660.60 757,998 -5.42(-0.81%)
Nov 09, 2020 687.02 692.73 663.18 666.02 869,960 +11.12(+1.70%)
Nov 06, 2020 666.06 668.00 654.19 654.90 493,900 -13.29(-1.99%)
Nov 05, 2020 661.02 672.00 659.78 668.19 714,357 +16.59(+2.55%)
Nov 04, 2020 628.29 657.98 627.81 651.60 811,709 +22.34(+3.55%)
Nov 03, 2020 620.90 633.34 619.00 629.26 560,354 +14.39(+2.34%)
Nov 02, 2020 608.96 618.35 606.45 614.87 455,343 +15.66(+2.61%)
Oct 30, 2020 597.58 600.87 587.90 599.21 530,400 -3.12(-0.52%)
Oct 29, 2020 600.21 606.59 590.26 602.33 447,445 +1.62(+0.27%)
Oct 28, 2020 602.69 606.45 596.26 600.71 645,632 -13.82(-2.25%)
Oct 27, 2020 620.32 624.58 613.47 614.53 349,814 -7.66(-1.23%)
Oct 26, 2020 630.00 631.59 615.83 622.19 685,984 -15.12(-2.37%)
Oct 23, 2020 637.87 639.16 633.51 637.31 494,200 +2.13(+0.34%)
Oct 22, 2020 635.00 637.83 629.82 635.18 483,384 +0.19(+0.03%)
Oct 21, 2020 646.58 653.72 634.82 634.99 452,692 -10.08(-1.56%)
Oct 20, 2020 636.62 650.99 636.62 645.07 473,544 +10.18(+1.60%)
Oct 19, 2020 658.25 666.64 633.03 634.89 775,062 -22.49(-3.42%)
Oct 16, 2020 652.04 659.57 648.00 657.38 765,500 +11.14(+1.72%)
Oct 15, 2020 634.09 648.90 632.64 646.24 792,733 +6.39(+1.00%)
Oct 14, 2020 641.83 643.46 634.05 639.85 694,200 +0.89(+0.14%)
Oct 13, 2020 634.17 646.29 626.16 638.96 1,154,984 +24.07(+3.91%)
Oct 12, 2020 615.37 620.66 613.66 614.89 643,757 +3.32(+0.54%)
Oct 09, 2020 610.60 614.30 606.58 611.57 525,100 +7.13(+1.18%)
Oct 08, 2020 595.36 606.21 594.34 604.44 538,085 +12.39(+2.09%)
Oct 07, 2020 584.32 592.79 584.32 592.05 573,566 +11.82(+2.04%)
Oct 06, 2020 580.98 590.60 578.13 580.23 704,309 -0.75(-0.13%)
Oct 05, 2020 574.70 581.52 573.00 580.98 435,336 +10.86(+1.90%)
Oct 02, 2020 560.54 574.67 559.18 570.12 523,400 +2.21(+0.39%)
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.