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, 2018 443.45 446.30 439.45 440.15 569,752 -2.66(-0.60%)
Apr 27, 2018 442.43 443.92 438.74 442.81 439,477 +1.63(+0.37%)
Apr 26, 2018 432.98 444.38 432.14 441.19 844,669 +8.86(+2.05%)
Apr 25, 2018 433.82 435.52 429.71 432.32 848,090 -1.25(-0.29%)
Apr 24, 2018 441.21 441.49 429.74 433.57 1,218,949 -5.19(-1.18%)
Apr 23, 2018 443.26 444.27 437.66 438.76 579,679 -3.86(-0.87%)
Apr 20, 2018 443.80 445.28 439.40 442.62 757,508 -0.54(-0.12%)
Apr 19, 2018 441.97 444.70 440.58 443.16 622,445 +1.55(+0.35%)
Apr 18, 2018 446.08 446.08 440.68 441.61 795,980 -3.05(-0.69%)
Apr 17, 2018 445.86 447.49 442.52 444.66 1,620,557 +1.68(+0.38%)
Apr 16, 2018 445.64 448.56 442.83 442.98 935,453 +0.07(+0.02%)
Apr 13, 2018 455.22 455.22 439.82 442.92 579,579 -6.95(-1.55%)
Apr 12, 2018 447.61 457.03 446.49 449.87 792,181 +6.50(+1.47%)
Apr 11, 2018 444.88 450.24 441.99 443.37 650,921 -7.30(-1.62%)
Apr 10, 2018 446.42 454.82 445.64 450.67 741,164 +10.82(+2.46%)
Apr 09, 2018 444.90 450.84 439.07 439.85 662,942 +1.03(+0.23%)
Apr 06, 2018 446.82 450.50 433.21 438.82 614,366 -15.60(-3.43%)
Apr 05, 2018 453.85 459.63 451.97 454.42 469,541 +1.76(+0.39%)
Apr 04, 2018 435.32 454.27 435.22 452.65 558,334 +6.40(+1.43%)
Apr 03, 2018 440.96 447.24 437.43 446.26 670,570 +8.21(+1.87%)
Apr 02, 2018 453.88 455.57 430.50 438.05 883,976 -19.18(-4.19%)
Mar 29, 2018 457.22 457.22 457.22 0 +11.55(+2.59%)
Mar 28, 2018 451.02 452.83 442.32 445.67 588,635 -3.44(-0.77%)
Mar 27, 2018 457.29 460.23 445.26 449.11 605,843 -7.27(-1.59%)
Mar 26, 2018 447.25 457.10 443.59 456.38 796,143 +16.53(+3.76%)
Mar 23, 2018 457.62 457.62 437.67 439.84 776,546 -15.44(-3.39%)
Mar 22, 2018 469.39 471.11 454.40 455.28 828,182 -20.88(-4.39%)
Mar 21, 2018 471.47 484.02 470.16 476.16 568,873 +5.60(+1.19%)
Mar 20, 2018 470.57 470.83 465.90 470.56 451,574 +3.12(+0.67%)
Mar 19, 2018 475.90 476.01 462.60 467.44 657,021 -8.30(-1.74%)
Mar 16, 2018 471.63 477.61 471.00 475.74 730,893 +4.84(+1.03%)
Mar 15, 2018 472.86 475.71 469.15 470.90 371,108 -0.87(-0.18%)
Mar 14, 2018 478.27 478.27 470.59 471.77 404,550 -4.31(-0.90%)
Mar 13, 2018 487.22 488.31 474.49 476.08 565,781 -6.52(-1.35%)
Mar 12, 2018 488.13 488.52 480.25 482.60 486,863 -4.55(-0.93%)
Mar 09, 2018 471.24 488.39 471.24 487.15 965,274 +20.08(+4.30%)
Mar 08, 2018 463.26 467.90 461.69 467.07 697,961 +5.03(+1.09%)
Mar 07, 2018 462.96 454.36 462.04 551,986 -1.04(-0.22%)
Mar 06, 2018 463.37 455.89 463.08 459,044 +5.30(+1.16%)
Mar 05, 2018 447.19 458.53 446.16 457.78 458,091 +6.45(+1.43%)
Mar 02, 2018 445.15 453.19 442.52 451.33 758,098 +1.68(+0.37%)
Mar 01, 2018 460.58 460.94 442.47 449.65 927,783 -11.63(-2.52%)
Feb 28, 2018 465.74 475.53 460.78 461.28 848,827 -2.80(-0.60%)
Feb 27, 2018 471.79 474.76 464.07 464.08 734,202 -9.40(-1.99%)
Feb 26, 2018 464.40 473.70 462.34 473.49 761,814 +11.94(+2.59%)
Feb 23, 2018 456.52 461.68 455.08 461.55 436,720 +8.58(+1.89%)
Feb 22, 2018 451.25 452.97 745,725 -3.38(-0.74%)
Feb 21, 2018 455.55 466.85 455.39 456.35 575,849 +0.81(+0.18%)
Feb 20, 2018 454.20 458.76 451.05 455.55 633,839 +1.26(+0.28%)
Feb 16, 2018 454.29 454.29 454.29 0 +0.38(+0.08%)
Feb 15, 2018 458.74 459.83 445.95 453.91 771,784 +0.60(+0.13%)
Feb 14, 2018 434.81 453.66 433.55 453.31 783,000 +15.68(+3.58%)
Feb 13, 2018 437.64 615,320 -3.45(-0.78%)
Feb 12, 2018 441.88 446.76 436.47 441.09 730,650 +3.25(+0.74%)
Feb 09, 2018 434.09 441.60 419.79 437.84 1,117,931 +10.18(+2.38%)
Feb 08, 2018 448.52 450.42 427.34 427.65 1,236,000 -19.21(-4.30%)
Feb 07, 2018 449.32 450.81 446.65 446.86 797,139 -2.49(-0.55%)
Feb 06, 2018 428.86 452.12 425.88 449.35 1,278,776 +2.28(+0.51%)
Feb 05, 2018 453.35 464.30 435.31 447.07 1,334,182 -13.28(-2.88%)
Feb 02, 2018 474.57 474.57 458.24 460.35 962,587 -14.16(-2.98%)
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.