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 (%)
Apr 30, 2009 151.00 152.97 146.46 146.52 674,913 -4.51(-2.99%)
Apr 29, 2009 150.60 151.93 147.59 151.03 639,461 +4.19(+2.85%)
Apr 28, 2009 148.79 149.47 146.54 146.84 515,951 -2.62(-1.75%)
Apr 27, 2009 149.99 153.26 148.02 149.46 687,543 -1.70(-1.12%)
Apr 24, 2009 145.39 152.71 143.06 151.16 1,273,228 +3.44(+2.33%)
Apr 23, 2009 139.43 148.05 136.44 147.72 1,468,754 +11.54(+8.47%)
Apr 22, 2009 136.50 142.50 133.87 136.18 1,693,698 -2.62(-1.89%)
Apr 21, 2009 120.00 138.88 119.12 138.80 1,560,375 +15.21(+12.31%)
Apr 20, 2009 134.95 134.95 123.39 123.59 1,123,441 -12.33(-9.07%)
Apr 17, 2009 131.18 137.80 129.69 135.92 855,287 -0.68(-0.50%)
Apr 16, 2009 137.20 142.50 132.49 136.60 701,960 -2.40(-1.73%)
Apr 15, 2009 131.64 139.41 129.99 139.00 673,029 +6.81(+5.15%)
Apr 14, 2009 138.37 139.37 131.93 132.19 755,080 -7.18(-5.15%)
Apr 13, 2009 135.76 140.96 134.45 139.37 959,784 +1.33(+0.96%)
Apr 09, 2009 135.50 138.83 132.00 138.04 844,671 +9.02(+6.99%)
Apr 08, 2009 128.61 131.86 125.69 129.02 1,228,780 +0.44(+0.34%)
Apr 07, 2009 132.80 134.47 128.03 128.58 817,425 -7.79(-5.71%)
Apr 06, 2009 135.45 138.51 133.33 136.37 830,743 -1.63(-1.18%)
Apr 03, 2009 134.88 138.16 134.23 138.00 711,630 +1.59(+1.17%)
Apr 02, 2009 133.00 138.86 130.82 136.41 1,203,704 +5.72(+4.38%)
Apr 01, 2009 128.86 132.41 128.20 130.69 1,303,100 +0.65(+0.50%)
Mar 31, 2009 126.50 130.90 123.43 130.04 970,489 +5.15(+4.12%)
Mar 30, 2009 123.54 129.45 123.38 124.89 1,179,257 -11.80(-8.63%)
Mar 26, 2009 132.55 136.83 127.73 136.69 1,220,568 +4.14(+3.12%)
Mar 25, 2009 130.05 134.43 125.38 132.55 879,616 +4.11(+3.20%)
Mar 24, 2009 128.90 139.00 128.14 128.44 1,223,717 -5.52(-4.12%)
Mar 23, 2009 124.62 134.07 123.75 133.96 1,516,422 +20.00(+17.55%)
Mar 20, 2009 114.71 116.54 112.77 113.96 779,603 +0.17(+0.15%)
Mar 19, 2009 120.58 121.99 113.36 113.79 1,146,729 -8.20(-6.72%)
Mar 18, 2009 107.50 122.46 106.64 121.99 1,301,246 +12.30(+11.21%)
Mar 17, 2009 104.32 109.69 102.73 109.69 534,899 +5.79(+5.57%)
Mar 16, 2009 108.90 110.40 103.45 103.90 735,858 -4.10(-3.80%)
Mar 13, 2009 109.26 111.25 105.55 108.00 0 -3.20(-2.88%)
Mar 12, 2009 105.00 111.70 102.80 111.20 758,400 +5.89(+5.59%)
Mar 11, 2009 100.98 106.50 99.02 105.31 886,751 +4.81(+4.79%)
Mar 10, 2009 92.82 100.52 92.25 100.50 807,423 +9.60(+10.56%)
Mar 09, 2009 90.50 93.63 89.50 90.90 538,994 -1.50(-1.62%)
Mar 06, 2009 95.02 95.02 88.91 92.40 0 +0.80(+0.87%)
Mar 05, 2009 92.48 96.23 91.52 91.60 543,296 -4.74(-4.92%)
Mar 04, 2009 92.94 99.16 91.60 96.34 1,516,999 +4.02(+4.35%)
Mar 02, 2009 95.80 97.90 91.57 92.32 1,166,846 -4.49(-4.64%)
Feb 27, 2009 99.38 102.38 96.60 96.81 0 -3.93(-3.90%)
Feb 26, 2009 107.26 109.21 100.00 100.74 760,528 -4.83(-4.58%)
Feb 25, 2009 106.05 108.54 101.61 105.57 805,073 -1.48(-1.38%)
Feb 24, 2009 99.90 107.64 98.30 107.05 944,390 +9.18(+9.38%)
Feb 23, 2009 104.20 104.61 97.00 97.87 897,450 -5.20(-5.05%)
Feb 20, 2009 100.26 105.15 98.63 103.07 1,572,286 +0.13(+0.13%)
Feb 19, 2009 103.90 108.68 102.28 102.94 637,684 -3.61(-3.39%)
Feb 18, 2009 109.30 109.30 102.91 106.55 463,846 +1.15(+1.09%)
Feb 17, 2009 109.80 109.80 105.01 105.40 477,782 -6.21(-5.56%)
Feb 13, 2009 112.98 114.52 110.63 111.61 398,827 -2.37(-2.08%)
Feb 12, 2009 112.72 114.56 109.09 113.98 547,696 -0.08(-0.07%)
Feb 11, 2009 111.50 115.99 110.72 114.06 791,455 +0.11(+0.10%)
Feb 10, 2009 117.03 121.19 112.93 113.95 851,458 -4.87(-4.10%)
Feb 09, 2009 121.47 121.63 117.79 118.82 551,305 -3.67(-3.00%)
Feb 06, 2009 115.60 123.27 115.55 122.49 691,371 +6.21(+5.34%)
Feb 05, 2009 111.00 118.27 110.97 116.28 758,917 +2.47(+2.17%)
Feb 04, 2009 107.42 115.74 106.25 113.81 838,356 +4.55(+4.16%)
Feb 03, 2009 111.17 112.36 106.92 109.26 594,214 -1.20(-1.09%)
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.