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 (%)
Jul 31, 2015 339.59 341.72 335.77 336.32 507,794 -2.43(-0.72%)
Jul 30, 2015 339.71 341.04 337.79 338.75 622,316 -1.09(-0.32%)
Jul 29, 2015 337.22 341.00 336.00 339.84 664,533 +3.00(+0.89%)
Jul 28, 2015 338.88 338.88 335.38 336.84 713,194 +0.60(+0.18%)
Jul 27, 2015 339.50 341.38 334.20 336.24 882,235 -5.17(-1.51%)
Jul 24, 2015 345.82 347.71 340.25 341.41 630,500 -5.03(-1.45%)
Jul 23, 2015 350.08 351.19 345.58 346.44 526,510 -3.56(-1.02%)
Jul 22, 2015 352.00 352.35 349.40 350.00 720,250 -1.82(-0.52%)
Jul 21, 2015 352.44 354.42 350.54 351.82 481,673 -1.28(-0.36%)
Jul 20, 2015 355.97 356.01 351.87 353.10 441,859 -1.44(-0.41%)
Jul 17, 2015 353.10 355.69 351.60 354.54 729,200 +0.26(+0.07%)
Jul 16, 2015 349.65 354.99 349.04 354.28 806,089 +7.79(+2.25%)
Jul 15, 2015 343.41 347.82 340.90 346.49 1,107,366 +3.76(+1.10%)
Jul 14, 2015 342.86 344.35 340.63 342.73 1,213,969 -1.53(-0.44%)
Jul 13, 2015 342.57 345.42 341.67 344.26 800,668 +4.80(+1.41%)
Jul 10, 2015 339.94 341.21 337.28 339.46 1,156,433 +2.57(+0.76%)
Jul 09, 2015 341.05 342.37 336.31 336.89 797,278 +2.77(+0.83%)
Jul 08, 2015 340.00 341.03 333.64 334.12 955,602 -8.49(-2.48%)
Jul 07, 2015 343.08 344.41 335.69 342.61 853,570 -0.20(-0.06%)
Jul 06, 2015 342.36 345.74 340.01 342.81 698,810 -2.59(-0.75%)
Jul 02, 2015 348.23 345.40 345.40 345.40 433,900 -2.00(-0.58%)
Jul 01, 2015 350.00 352.09 345.62 347.40 495,371 +1.42(+0.41%)
Jun 30, 2015 347.95 349.14 343.85 345.98 776,707 +1.44(+0.42%)
Jun 29, 2015 350.38 352.00 344.34 344.54 558,738 -9.93(-2.80%)
Jun 26, 2015 353.06 354.90 351.90 354.47 642,947 +3.34(+0.95%)
Jun 25, 2015 355.57 356.48 350.88 351.13 482,272 -4.44(-1.25%)
Jun 24, 2015 360.02 360.99 355.01 355.57 559,575 -4.58(-1.27%)
Jun 23, 2015 359.50 361.49 359.11 360.15 420,769 +1.19(+0.33%)
Jun 22, 2015 360.85 363.53 358.63 358.96 430,644 -0.23(-0.06%)
Jun 19, 2015 359.88 361.18 357.72 359.19 658,867 -1.69(-0.47%)
Jun 18, 2015 358.00 361.81 356.59 360.88 445,307 +3.58(+1.00%)
Jun 17, 2015 358.96 360.11 356.37 357.30 462,743 +0.02(+0.01%)
Jun 16, 2015 353.84 357.96 353.84 357.28 351,876 +2.00(+0.56%)
Jun 15, 2015 351.63 356.80 348.47 355.28 1,096,919 +1.85(+0.52%)
Jun 12, 2015 356.00 356.70 352.82 353.43 518,012 -3.38(-0.95%)
Jun 11, 2015 356.73 358.83 355.01 356.81 585,815 +1.20(+0.34%)
Jun 10, 2015 354.99 357.91 354.28 355.61 768,464 +2.88(+0.82%)
Jun 09, 2015 353.88 356.11 352.01 352.73 538,956 -0.72(-0.20%)
Jun 08, 2015 356.45 357.78 353.16 353.45 682,955 -1.87(-0.53%)
Jun 05, 2015 358.00 360.39 350.43 355.32 740,546 -2.51(-0.70%)
Jun 04, 2015 362.72 364.52 356.40 357.83 639,962 -7.12(-1.95%)
Jun 03, 2015 364.39 367.01 362.52 364.95 464,446 +1.55(+0.43%)
Jun 02, 2015 362.80 364.68 360.54 363.40 430,777 -0.87(-0.24%)
Jun 01, 2015 366.08 367.26 362.65 364.27 418,389 -1.51(-0.41%)
May 29, 2015 369.47 369.47 365.00 365.78 626,999 -3.73(-1.01%)
May 28, 2015 366.98 369.76 366.07 369.51 358,134 +0.83(+0.23%)
May 27, 2015 366.03 369.68 364.78 368.68 352,508 +3.65(+1.00%)
May 26, 2015 367.01 368.41 364.82 365.03 696,031 -3.05(-0.83%)
May 22, 2015 368.39 368.08 368.08 368.08 303,700 -0.14(-0.04%)
May 21, 2015 370.50 371.77 368.03 368.22 390,534 -2.03(-0.55%)
May 20, 2015 370.63 371.66 367.68 370.25 448,040 -0.83(-0.22%)
May 19, 2015 371.69 372.95 368.92 371.08 406,122 +0.37(+0.10%)
May 18, 2015 370.16 371.96 368.74 370.71 391,916 -0.14(-0.04%)
May 15, 2015 372.00 372.66 368.57 370.85 415,755 -0.62(-0.17%)
May 14, 2015 367.52 371.51 366.90 371.47 419,021 +6.34(+1.74%)
May 13, 2015 364.48 366.54 363.51 365.13 435,016 -0.04(-0.01%)
May 12, 2015 365.87 366.18 362.38 365.17 452,347 -2.61(-0.71%)
May 11, 2015 369.55 372.14 367.69 367.78 431,878 -2.26(-0.61%)
May 08, 2015 367.35 371.26 365.69 370.04 446,130 +4.36(+1.19%)
May 07, 2015 363.50 367.57 362.83 365.68 431,389 +2.28(+0.63%)
May 06, 2015 366.39 367.89 361.05 363.40 427,776 -2.65(-0.72%)
May 05, 2015 368.48 371.76 365.12 366.05 380,754 -4.22(-1.14%)
May 04, 2015 369.79 371.68 368.74 370.27 375,569 +1.63(+0.44%)
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.