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 (%)
Feb 28, 2017 318.90 320.57 317.16 317.60 952,222 -2.90(-0.91%)
Feb 27, 2017 319.31 320.81 318.23 320.50 449,694 +1.51(+0.47%)
Feb 24, 2017 318.07 319.00 316.18 319.00 589,805 -1.19(-0.37%)
Feb 23, 2017 320.89 321.13 318.05 320.18 472,441 -0.08(-0.03%)
Feb 22, 2017 318.90 320.46 317.87 320.27 515,087 +0.50(+0.16%)
Feb 21, 2017 320.45 322.00 318.85 319.77 527,920 +1.10(+0.34%)
Feb 17, 2017 318.67 318.67 318.67 0 -2.63(-0.82%)
Feb 16, 2017 321.84 322.71 319.63 321.30 614,433 -0.88(-0.27%)
Feb 15, 2017 315.82 322.73 315.82 322.18 780,567 +6.61(+2.09%)
Feb 14, 2017 316.24 316.82 314.16 315.57 942,161 -0.70(-0.22%)
Feb 13, 2017 315.37 317.45 314.23 316.27 552,956 +2.41(+0.77%)
Feb 10, 2017 311.64 314.72 311.36 313.86 705,971 +3.54(+1.14%)
Feb 09, 2017 308.60 311.41 307.95 310.31 602,281 +3.29(+1.07%)
Feb 08, 2017 307.45 308.42 306.40 307.03 529,173 -1.91(-0.62%)
Feb 07, 2017 309.54 310.67 308.63 308.94 668,123 -0.43(-0.14%)
Feb 06, 2017 307.02 310.53 307.02 309.37 666,697 -0.48(-0.15%)
Feb 03, 2017 304.93 310.37 304.58 309.85 1,163,404 +5.21(+1.71%)
Feb 02, 2017 300.38 305.30 299.87 304.63 1,015,534 -1.12(-0.36%)
Feb 01, 2017 307.56 309.94 304.00 305.75 755,690 -0.80(-0.26%)
Jan 31, 2017 307.13 307.61 305.09 306.55 871,646 -0.98(-0.32%)
Jan 30, 2017 307.23 307.82 303.86 307.54 721,986 +0.10(+0.03%)
Jan 27, 2017 311.86 312.61 305.67 307.44 837,922 -3.57(-1.15%)
Jan 26, 2017 313.58 318.27 310.18 311.01 1,021,218 -7.30(-2.29%)
Jan 25, 2017 315.57 318.72 314.68 318.31 728,263 +5.70(+1.82%)
Jan 24, 2017 311.57 314.27 310.29 312.62 750,429 +2.72(+0.88%)
Jan 23, 2017 312.59 312.59 308.23 309.90 613,999 -2.74(-0.88%)
Jan 20, 2017 310.90 312.82 310.53 312.63 806,226 +3.32(+1.07%)
Jan 19, 2017 309.58 311.24 308.29 309.31 556,392 -0.53(-0.17%)
Jan 18, 2017 308.34 309.88 306.07 309.85 620,355 +2.62(+0.85%)
Jan 17, 2017 309.11 309.11 306.03 307.23 789,955 -3.73(-1.20%)
Jan 13, 2017 310.95 310.95 310.95 0 +0.87(+0.28%)
Jan 12, 2017 311.18 311.38 305.10 310.09 947,679 -2.18(-0.70%)
Jan 11, 2017 311.22 313.51 309.11 312.27 1,157,541 +0.53(+0.17%)
Jan 10, 2017 312.95 313.36 310.30 311.74 552,364 -0.09(-0.03%)
Jan 09, 2017 315.05 315.94 311.50 311.83 616,392 -3.18(-1.01%)
Jan 06, 2017 314.41 315.97 312.66 315.01 553,150 +1.44(+0.46%)
Jan 05, 2017 315.57 316.98 311.55 313.57 571,391 -3.38(-1.07%)
Jan 04, 2017 315.30 317.20 314.07 316.95 830,589 +0.19(+0.06%)
Jan 03, 2017 315.27 318.00 313.36 316.76 907,632 +4.83(+1.55%)
Dec 30, 2016 311.93 311.93 311.93 0 +1.26(+0.41%)
Dec 29, 2016 312.59 314.92 310.60 310.67 592,087 -1.66(-0.53%)
Dec 28, 2016 318.36 318.65 312.07 312.33 617,430 -5.30(-1.67%)
Dec 27, 2016 318.05 318.52 316.09 317.63 348,474 +1.44(+0.45%)
Dec 23, 2016 316.19 316.19 316.19 0 -1.13(-0.36%)
Dec 22, 2016 319.90 319.90 315.86 317.32 1,053,006 -5.25(-1.63%)
Dec 21, 2016 326.91 327.13 321.50 322.58 820,048 -4.03(-1.23%)
Dec 20, 2016 321.66 327.44 321.50 326.61 873,996 +7.12(+2.23%)
Dec 19, 2016 321.53 322.60 318.87 319.50 990,828 -2.34(-0.73%)
Dec 16, 2016 323.97 324.93 320.50 321.83 1,248,470 -0.93(-0.29%)
Dec 15, 2016 320.93 323.54 318.71 322.76 768,840 +3.07(+0.96%)
Dec 14, 2016 320.68 325.35 318.71 319.68 1,149,646 -2.16(-0.67%)
Dec 13, 2016 320.73 323.82 318.97 321.85 1,095,896 +1.93(+0.60%)
Dec 12, 2016 323.19 325.13 315.84 319.91 1,782,207 +1.43(+0.45%)
Dec 09, 2016 321.24 321.28 316.57 318.49 1,140,532 -1.47(-0.46%)
Dec 08, 2016 311.50 321.37 309.55 319.95 1,360,415 +10.50(+3.39%)
Dec 07, 2016 305.06 309.97 304.53 309.45 618,350 +4.76(+1.56%)
Dec 06, 2016 305.81 305.85 302.60 304.70 790,632 -0.31(-0.10%)
Dec 05, 2016 304.99 306.94 302.72 305.01 723,208 +2.44(+0.81%)
Dec 02, 2016 307.34 307.54 300.97 302.57 698,376 -4.76(-1.55%)
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.