Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 864.69 880.37 864.30 876.28 521,878 +7.41(+0.85%)
Oct 28, 2021 851.00 869.19 851.00 868.87 379,202 +16.91(+1.99%)
Oct 27, 2021 863.95 872.47 851.32 851.95 487,571 -13.29(-1.54%)
Oct 26, 2021 867.07 865.25 407,010 +6.35(+0.74%)
Oct 25, 2021 853.13 865.57 847.08 858.89 487,106 +9.07(+1.07%)
Oct 22, 2021 840.37 850.83 835.92 849.82 400,627 +10.45(+1.24%)
Oct 21, 2021 838.63 845.06 836.75 839.37 358,888 +0.73(+0.09%)
Oct 20, 2021 840.79 841.31 833.18 838.63 409,717 +1.19(+0.14%)
Oct 19, 2021 835.28 840.22 831.11 837.45 439,765 +4.96(+0.60%)
Oct 18, 2021 837.77 842.58 830.82 832.49 582,504 -10.17(-1.21%)
Oct 15, 2021 840.20 850.06 830.37 842.66 1,101,428 +13.70(+1.65%)
Oct 14, 2021 819.20 832.87 805.50 828.96 864,426 +22.94(+2.85%)
Oct 13, 2021 800.62 814.67 791.34 806.02 1,565,356 +29.37(+3.78%)
Oct 12, 2021 783.34 783.34 772.35 776.65 885,820 -3.29(-0.42%)
Oct 11, 2021 781.19 799.33 778.91 779.93 572,537 -4.34(-0.55%)
Oct 08, 2021 780.15 786.37 777.00 784.27 377,131 +1.90(+0.24%)
Oct 07, 2021 785.31 794.17 781.54 782.37 467,302 +4.46(+0.57%)
Oct 06, 2021 769.89 778.15 762.50 777.91 508,773 -1.14(-0.15%)
Oct 05, 2021 770.10 783.75 764.31 779.05 479,347 +12.28(+1.60%)
Oct 04, 2021 777.51 783.93 760.65 766.77 641,683 -15.17(-1.94%)
Oct 01, 2021 783.16 789.21 764.85 781.94 514,032 +3.00(+0.39%)
Sep 30, 2021 800.77 801.23 778.56 778.94 606,975 -16.63(-2.09%)
Sep 29, 2021 800.24 802.63 794.95 795.58 589,165 -3.72(-0.46%)
Sep 28, 2021 808.62 811.55 794.54 799.29 691,834 -13.84(-1.70%)
Sep 27, 2021 810.84 813.32 806.21 813.13 448,796 +0.79(+0.10%)
Sep 24, 2021 808.05 814.13 805.23 812.34 347,247 -1.44(-0.18%)
Sep 23, 2021 799.69 818.57 799.58 813.78 566,387 +23.33(+2.95%)
Sep 22, 2021 795.47 797.81 787.44 790.45 585,848 +5.40(+0.69%)
Sep 21, 2021 800.38 802.05 779.54 785.05 642,433 -11.17(-1.40%)
Sep 20, 2021 792.34 796.56 781.36 796.23 826,654 -17.98(-2.21%)
Sep 17, 2021 815.49 824.36 806.94 814.21 1,371,358 -12.83(-1.55%)
Sep 16, 2021 843.47 844.66 821.15 827.03 782,321 -17.84(-2.11%)
Sep 15, 2021 837.77 848.80 835.91 844.88 532,545 +7.15(+0.85%)
Sep 14, 2021 850.77 851.59 833.35 837.73 618,211 -13.29(-1.56%)
Sep 13, 2021 857.51 858.39 841.49 851.02 455,242 -0.33(-0.04%)
Sep 10, 2021 863.01 863.38 849.86 851.35 358,666 -5.13(-0.60%)
Sep 09, 2021 857.55 868.40 853.21 856.48 514,935 -2.04(-0.24%)
Sep 08, 2021 860.35 863.67 853.21 858.52 278,334 -0.46(-0.05%)
Sep 07, 2021 866.83 868.89 853.17 858.98 384,956 -11.56(-1.33%)
Sep 03, 2021 877.43 881.74 867.61 870.54 450,888 -8.60(-0.98%)
Sep 02, 2021 877.94 883.00 874.91 879.14 398,601 +6.34(+0.73%)
Sep 01, 2021 873.90 876.20 866.51 872.80 353,089 +0.49(+0.06%)
Aug 31, 2021 878.65 881.51 869.32 872.32 643,411 -4.43(-0.51%)
Aug 30, 2021 887.13 887.66 876.28 876.75 307,128 -6.34(-0.72%)
Aug 27, 2021 868.16 883.26 868.16 883.09 491,633 +17.63(+2.04%)
Aug 26, 2021 871.50 871.68 863.88 865.46 294,420 -3.37(-0.39%)
Aug 25, 2021 863.31 874.69 860.29 868.83 356,757 +9.55(+1.11%)
Aug 24, 2021 859.10 863.43 855.21 859.28 311,961 +1.23(+0.14%)
Aug 23, 2021 853.51 863.65 853.14 858.05 388,027 +9.89(+1.17%)
Aug 20, 2021 837.73 853.18 835.61 848.16 416,053 +12.38(+1.48%)
Aug 19, 2021 825.45 840.41 821.65 835.78 462,326 +1.73(+0.21%)
Aug 18, 2021 836.37 844.42 833.83 834.05 415,283 -7.13(-0.85%)
Aug 17, 2021 848.71 852.11 833.30 841.18 412,753 -14.12(-1.65%)
Aug 16, 2021 846.93 855.37 838.77 855.30 346,846 +7.43(+0.88%)
Aug 13, 2021 847.17 851.22 843.85 847.87 316,478 -1.55(-0.18%)
Aug 12, 2021 845.72 850.78 844.97 849.43 323,489 +1.34(+0.16%)
Aug 11, 2021 848.56 852.94 845.55 848.09 409,650 +4.19(+0.50%)
Aug 10, 2021 834.10 847.93 833.26 843.90 413,695 +9.79(+1.17%)
Aug 09, 2021 830.42 837.45 823.01 834.10 375,271 +5.44(+0.66%)
Aug 06, 2021 823.03 832.28 820.81 828.67 517,040 +6.30(+0.77%)
Aug 05, 2021 819.06 825.91 819.06 822.37 377,881 +6.72(+0.82%)
Aug 04, 2021 812.76 821.69 810.18 815.65 422,453 +1.66(+0.20%)
Aug 03, 2021 811.74 815.39 802.38 813.98 423,490 +6.43(+0.80%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.