Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

BlackRock (NY: BLK )

762.88 +5.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 684.01 690.45 680.01 686.62 629,596 +4.64(+0.68%)
Aug 30, 2023 678.04 685.60 676.11 681.99 493,662 +4.68(+0.69%)
Aug 29, 2023 665.17 677.72 663.11 677.30 512,813 +11.79(+1.77%)
Aug 28, 2023 667.77 669.96 661.23 665.51 470,542 +2.98(+0.45%)
Aug 25, 2023 662.57 668.65 657.92 662.53 280,787 +2.74(+0.42%)
Aug 24, 2023 665.29 674.90 659.60 659.79 324,363 -5.50(-0.83%)
Aug 23, 2023 655.12 666.82 653.87 665.29 394,367 +12.67(+1.94%)
Aug 22, 2023 658.25 661.36 651.41 652.61 339,207 -5.64(-0.86%)
Aug 21, 2023 658.85 663.50 653.26 658.25 443,168 +1.31(+0.20%)
Aug 18, 2023 652.01 661.89 652.01 656.93 541,350 -3.68(-0.56%)
Aug 17, 2023 661.31 667.52 659.12 660.61 480,726 +1.73(+0.26%)
Aug 16, 2023 656.69 663.02 656.69 658.88 504,704 -0.57(-0.09%)
Aug 15, 2023 671.38 672.48 657.18 659.45 530,286 -19.71(-2.90%)
Aug 14, 2023 679.05 680.38 674.96 679.16 402,987 -2.63(-0.39%)
Aug 11, 2023 679.99 684.43 676.57 681.79 388,877 -1.37(-0.20%)
Aug 10, 2023 683.17 692.06 680.77 683.16 506,964 +4.82(+0.71%)
Aug 09, 2023 681.45 686.06 677.27 678.34 456,536 -4.79(-0.70%)
Aug 08, 2023 689.42 689.17 673.87 683.13 690,666 -15.26(-2.19%)
Aug 07, 2023 699.14 704.55 697.50 698.39 395,919 +2.23(+0.32%)
Aug 04, 2023 695.96 706.62 694.99 696.17 484,838 +0.11(+0.02%)
Aug 03, 2023 696.37 698.72 691.60 696.06 597,409 -7.12(-1.01%)
Aug 02, 2023 708.09 709.41 699.10 703.19 662,332 -14.53(-2.02%)
Aug 01, 2023 718.75 721.29 715.99 717.71 367,099 -6.46(-0.89%)
Jul 31, 2023 725.29 728.55 721.00 724.17 375,210 +0.50(+0.07%)
Jul 28, 2023 723.53 731.42 720.18 723.67 533,414 +9.09(+1.27%)
Jul 27, 2023 731.30 733.13 713.93 714.59 566,435 -13.81(-1.90%)
Jul 26, 2023 728.49 734.97 726.29 728.40 564,036 -2.80(-0.38%)
Jul 25, 2023 737.60 738.02 727.46 731.20 623,169 -10.35(-1.40%)
Jul 24, 2023 736.77 741.97 735.58 741.55 393,264 +5.26(+0.71%)
Jul 21, 2023 738.28 741.29 734.85 736.29 522,704 +0.32(+0.04%)
Jul 20, 2023 729.24 738.40 727.75 735.96 633,503 +3.51(+0.48%)
Jul 19, 2023 725.26 737.99 725.26 732.45 733,063 +8.20(+1.13%)
Jul 18, 2023 711.11 726.11 708.86 724.25 806,018 +10.84(+1.52%)
Jul 17, 2023 710.16 718.44 706.19 713.41 661,640 -0.16(-0.02%)
Jul 14, 2023 728.24 729.22 708.06 713.57 1,085,773 -11.54(-1.59%)
Jul 13, 2023 718.31 725.69 713.00 725.10 946,686 +13.53(+1.90%)
Jul 12, 2023 708.31 712.56 704.58 711.58 655,147 +15.49(+2.22%)
Jul 11, 2023 686.01 696.87 685.84 696.09 515,144 +13.75(+2.02%)
Jul 10, 2023 680.05 690.93 679.02 682.34 582,070 +11.83(+1.76%)
Jul 07, 2023 664.80 678.24 664.47 670.51 444,034 +3.40(+0.51%)
Jul 06, 2023 671.39 672.86 661.40 667.11 688,959 -11.96(-1.76%)
Jul 05, 2023 677.93 686.71 672.25 679.07 695,237 -0.74(-0.11%)
Jul 03, 2023 676.29 688.21 676.04 679.80 384,533 +2.39(+0.35%)
Jun 30, 2023 681.31 682.15 676.73 677.41 940,555 +2.87(+0.43%)
Jun 29, 2023 673.06 677.18 668.43 674.54 535,357 +2.93(+0.44%)
Jun 28, 2023 671.04 672.15 666.61 671.61 375,659 +0.57(+0.08%)
Jun 27, 2023 669.85 674.67 664.30 671.04 539,281 +4.38(+0.66%)
Jun 26, 2023 664.61 671.38 664.61 666.66 412,021 -0.27(-0.04%)
Jun 23, 2023 657.03 669.36 656.69 666.93 699,891 +1.05(+0.16%)
Jun 22, 2023 670.81 670.91 661.95 665.88 368,533 -9.47(-1.40%)
Jun 21, 2023 677.00 682.32 672.76 675.35 499,199 -1.87(-0.28%)
Jun 20, 2023 681.87 682.62 673.84 677.22 712,285 -11.59(-1.68%)
Jun 16, 2023 701.24 702.12 688.40 688.82 1,307,849 -8.24(-1.18%)
Jun 15, 2023 679.36 698.58 678.08 697.06 657,297 +71.60(+11.45%)
May 08, 2023 628.49 629.22 623.17 625.46 385,096 -1.30(-0.21%)
May 05, 2023 624.54 626.94 620.03 626.77 498,001 +12.47(+2.03%)
May 04, 2023 621.00 621.00 610.96 614.30 606,015 -10.46(-1.67%)
May 03, 2023 639.35 644.75 622.65 624.75 442,891 -8.80(-1.39%)
May 02, 2023 639.65 640.48 617.82 633.55 740,070 -11.19(-1.74%)
May 01, 2023 656.52 657.02 643.98 644.75 576,007 -8.00(-1.23%)
Apr 28, 2023 641.69 653.56 640.84 652.75 544,042 +8.28(+1.29%)
Apr 27, 2023 639.18 645.29 637.26 644.47 405,077 +11.68(+1.85%)
Apr 26, 2023 637.67 643.55 629.62 632.79 457,837 -8.79(-1.37%)
Apr 25, 2023 652.21 653.27 640.36 641.58 567,827 -14.08(-2.15%)
Apr 24, 2023 663.53 663.53 654.60 655.66 464,624 -6.57(-0.99%)
Apr 21, 2023 676.41 677.13 660.25 662.22 796,709 -15.01(-2.22%)
Apr 20, 2023 671.49 679.72 671.49 677.24 596,774 +1.11(+0.16%)
Apr 19, 2023 671.99 680.27 671.04 676.13 357,947 +1.18(+0.17%)
Apr 18, 2023 681.12 681.95 670.90 674.95 610,638 -4.21(-0.62%)
Apr 17, 2023 672.33 679.88 671.80 679.16 602,687 +6.84(+1.02%)
Apr 14, 2023 661.53 684.65 659.42 672.33 1,149,351 +20.03(+3.07%)
Apr 13, 2023 645.14 653.12 640.43 652.29 713,065 +4.63(+0.71%)
Apr 12, 2023 657.57 659.01 645.13 647.66 494,793 -3.61(-0.55%)
Apr 11, 2023 643.80 652.99 643.66 651.27 550,994 +9.59(+1.49%)
Apr 10, 2023 634.42 641.69 632.90 641.68 404,977 +3.33(+0.52%)
Apr 06, 2023 638.55 640.95 636.01 638.36 454,256 +0.35(+0.05%)
Apr 05, 2023 634.45 638.82 633.38 638.01 438,182 -2.99(-0.47%)
Apr 04, 2023 647.59 651.24 635.87 640.99 539,941 -7.10(-1.10%)
Apr 03, 2023 646.25 651.79 638.44 648.09 640,391 -2.64(-0.41%)
Mar 31, 2023 646.81 650.76 644.40 650.73 530,933 +7.86(+1.22%)
Mar 30, 2023 645.27 649.26 639.03 642.87 403,610 +3.72(+0.58%)
Mar 29, 2023 634.11 639.66 633.11 639.16 605,931 +10.68(+1.70%)
Mar 28, 2023 628.58 632.04 623.75 628.48 383,901 -2.02(-0.32%)
Mar 27, 2023 636.54 638.72 628.71 630.50 422,737 +3.35(+0.53%)
Mar 24, 2023 625.14 630.01 620.55 627.15 590,384 -6.71(-1.06%)
Mar 23, 2023 635.32 642.82 627.81 633.87 497,013 +3.37(+0.53%)
Mar 22, 2023 641.94 649.11 630.08 630.50 493,716 -13.45(-2.09%)
Mar 21, 2023 641.79 646.90 640.44 643.95 813,345 +18.08(+2.89%)
Mar 20, 2023 629.67 634.51 621.95 625.87 950,283 +6.66(+1.08%)
Mar 17, 2023 621.15 621.15 606.70 619.21 2,777,867 -0.26(-0.04%)
Mar 16, 2023 610.06 627.64 604.22 619.47 746,865 +5.10(+0.83%)
Mar 15, 2023 603.93 617.06 602.96 614.38 1,177,580 -5.92(-0.95%)
Mar 14, 2023 628.64 630.19 607.54 620.30 954,962 +11.73(+1.93%)
Mar 13, 2023 607.84 625.55 606.94 608.57 1,025,828 -9.01(-1.46%)
Mar 10, 2023 629.90 633.55 611.21 617.58 988,179 -15.80(-2.50%)
Mar 09, 2023 655.95 656.67 632.13 633.38 809,397 -22.45(-3.42%)
Mar 08, 2023 658.02 661.63 654.16 655.83 570,455 -0.29(-0.04%)
Mar 07, 2023 669.47 670.04 654.67 656.12 429,036 -13.35(-1.99%)
Mar 06, 2023 669.43 679.58 668.66 669.47 558,679 -1.80(-0.27%)
Mar 03, 2023 669.69 671.37 664.34 671.27 841,295 +9.01(+1.36%)
Mar 02, 2023 649.79 663.70 649.56 662.26 513,385 +5.17(+0.79%)
Mar 01, 2023 659.60 664.53 652.04 657.09 657,707 -8.56(-1.29%)
Feb 28, 2023 661.86 670.43 659.57 665.66 889,804 +6.15(+0.93%)
Feb 27, 2023 670.92 672.49 658.20 659.51 580,031 -0.36(-0.05%)
Feb 24, 2023 659.03 667.44 655.18 659.87 573,340 -8.12(-1.22%)
Feb 23, 2023 673.23 677.93 662.80 667.99 636,730 +4.28(+0.64%)
Feb 22, 2023 671.76 674.95 658.56 663.71 971,346 -8.05(-1.20%)
Feb 21, 2023 681.78 684.15 668.35 671.76 669,524 -19.71(-2.85%)
Feb 17, 2023 684.03 692.02 682.02 691.47 537,788 +3.05(+0.44%)
Feb 16, 2023 686.30 697.65 685.01 688.42 510,239 -10.80(-1.55%)
Feb 15, 2023 694.35 702.73 693.60 699.22 496,304 -4.79(-0.68%)
Feb 14, 2023 708.46 717.28 701.93 704.01 483,377 -7.49(-1.05%)
Feb 13, 2023 697.94 712.25 696.15 711.50 603,879 +12.94(+1.85%)
Feb 10, 2023 687.67 701.34 686.49 698.56 648,365 +7.28(+1.05%)
Feb 09, 2023 713.63 713.93 689.82 691.28 749,586 -13.41(-1.90%)
Feb 08, 2023 710.01 716.20 704.69 704.69 536,098 -10.58(-1.48%)
Feb 07, 2023 709.95 717.97 703.29 715.28 756,359 -1.51(-0.21%)
Feb 06, 2023 721.22 724.26 713.33 716.78 716,196 -14.27(-1.95%)
Feb 03, 2023 724.14 743.27 722.20 731.05 1,244,761 -13.10(-1.76%)
Feb 02, 2023 737.56 754.82 736.83 744.15 1,141,019 +7.82(+1.06%)
Feb 01, 2023 727.73 741.80 718.72 736.34 727,257 +3.30(+0.45%)
Jan 31, 2023 724.14 733.51 720.37 733.03 592,421 +10.96(+1.52%)
Jan 30, 2023 724.54 732.12 720.80 722.07 474,694 -10.93(-1.49%)
Jan 27, 2023 725.82 737.75 725.82 733.00 506,933 +0.27(+0.04%)
Jan 26, 2023 724.14 733.20 720.47 732.73 506,185 +7.39(+1.02%)
Jan 25, 2023 717.48 725.86 707.24 725.35 1,108,569 -0.79(-0.11%)
Jan 24, 2023 722.21 730.98 655.90 726.14 578,411 +3.91(+0.54%)
Jan 23, 2023 716.29 724.16 710.04 722.23 756,302 +6.09(+0.85%)
Jan 20, 2023 709.43 717.07 705.83 716.14 750,199 +11.43(+1.62%)
Jan 19, 2023 712.37 715.99 704.46 704.70 673,987 -16.89(-2.34%)
Jan 18, 2023 725.10 736.75 720.64 721.59 754,820 -2.29(-0.32%)
Jan 17, 2023 724.31 724.31 709.75 723.88 852,880 -4.11(-0.56%)
Jan 13, 2023 720.89 732.34 709.73 727.99 1,019,328 +0.03(+0.00%)
Jan 12, 2023 736.85 736.85 715.60 727.96 972,088 -1.89(-0.26%)
Jan 11, 2023 731.86 737.42 722.36 729.86 816,177 -1.31(-0.18%)
Jan 10, 2023 723.78 731.61 718.71 731.17 786,018 +4.14(+0.57%)
Jan 09, 2023 716.62 736.51 716.17 727.03 1,142,188 +14.47(+2.03%)
Jan 06, 2023 688.82 713.09 685.97 712.55 1,259,106 +35.49(+5.24%)
Jan 05, 2023 688.45 692.44 677.03 677.06 711,191 -19.95(-2.86%)
Jan 04, 2023 694.84 702.40 688.80 697.01 735,107 +9.52(+1.38%)
Jan 03, 2023 695.17 698.59 679.50 687.49 560,129 +3.29(+0.48%)
Dec 30, 2022 683.87 688.33 674.28 684.20 427,792 -7.26(-1.05%)
Dec 29, 2022 682.27 696.08 680.22 691.46 409,412 +15.27(+2.26%)
Dec 28, 2022 679.73 687.27 676.14 676.18 474,080 -2.83(-0.42%)
Dec 27, 2022 680.28 683.20 676.35 679.01 336,746 -0.66(-0.10%)
Dec 23, 2022 684.33 685.61 676.06 679.67 376,146 +0.59(+0.09%)
Dec 22, 2022 678.41 682.98 664.49 679.08 645,453 -9.28(-1.35%)
Dec 21, 2022 678.24 691.43 675.29 688.36 675,477 +20.64(+3.09%)
Dec 20, 2022 667.17 671.41 663.87 667.72 611,171 -0.88(-0.13%)
Dec 19, 2022 675.32 676.83 663.43 668.59 628,436 -7.48(-1.11%)
Dec 16, 2022 666.23 679.38 660.33 676.08 1,757,662 +1.97(+0.29%)
Dec 15, 2022 675.47 678.71 668.94 674.11 586,762 -12.88(-1.87%)
Dec 14, 2022 694.16 700.59 680.09 686.99 568,618 -12.19(-1.74%)
Dec 13, 2022 713.19 717.54 691.93 699.18 984,092 +14.41(+2.10%)
Dec 12, 2022 681.34 686.63 677.82 684.78 726,349 +2.20(+0.32%)
Dec 09, 2022 676.27 689.41 675.86 682.57 568,827 +3.39(+0.50%)
Dec 08, 2022 685.52 690.33 676.98 679.18 648,148 -5.52(-0.81%)
Dec 07, 2022 682.85 696.78 680.40 684.71 908,053 -1.09(-0.16%)
Dec 06, 2022 682.81 687.77 675.91 685.80 870,650 +2.33(+0.34%)
Dec 05, 2022 679.87 684.82 670.04 683.47 1,147,410 -0.21(-0.03%)
Dec 02, 2022 677.25 684.12 670.94 683.68 1,191,838 -8.82(-1.27%)
Dec 01, 2022 689.31 695.21 681.98 692.50 1,151,227 +5.93(+0.86%)
Nov 30, 2022 684.66 688.29 664.80 686.58 2,874,874 +1.92(+0.28%)
Nov 29, 2022 692.77 694.99 682.31 684.66 728,338 -6.88(-0.99%)
Nov 28, 2022 698.09 706.04 689.88 691.54 500,673 -15.93(-2.25%)
Nov 25, 2022 704.28 709.45 697.75 707.46 314,473 +1.40(+0.20%)
Nov 23, 2022 701.42 710.55 699.29 706.06 510,086 +2.75(+0.39%)
Nov 22, 2022 697.31 706.75 696.26 703.31 631,441 +9.35(+1.35%)
Nov 21, 2022 687.13 698.57 686.08 693.96 684,990 +2.96(+0.43%)
Nov 18, 2022 700.22 700.63 689.45 691.00 653,722 -0.67(-0.10%)
Nov 17, 2022 685.92 691.85 681.01 691.67 814,648 -5.48(-0.79%)
Nov 16, 2022 702.88 702.88 690.54 697.16 840,960 -12.73(-1.79%)
Nov 15, 2022 725.95 728.72 702.21 709.89 887,830 -0.81(-0.11%)
Nov 14, 2022 728.77 731.57 693.11 710.70 1,232,549 -32.22(-4.34%)
Nov 11, 2022 717.26 753.37 717.26 742.91 1,333,382 +14.33(+1.97%)
Nov 10, 2022 671.93 730.90 671.37 728.59 1,872,106 +86.48(+13.47%)
Nov 09, 2022 649.54 654.77 639.65 642.11 562,277 -16.02(-2.43%)
Nov 08, 2022 650.15 662.99 647.08 658.13 1,130,754 +9.62(+1.48%)
Nov 07, 2022 633.12 650.69 628.61 648.51 832,740 +19.32(+3.07%)
Nov 04, 2022 619.52 633.25 616.27 629.19 737,733 +21.42(+3.52%)
Nov 03, 2022 600.70 612.37 597.38 607.77 747,884 -4.80(-0.78%)
Nov 02, 2022 623.76 611.69 612.56 1,107,017 -12.65(-2.02%)
Nov 01, 2022 629.75 631.10 621.86 625.21 804,106 +5.84(+0.94%)
Oct 31, 2022 630.97 635.41 618.71 619.37 1,081,899 -17.11(-2.69%)
Oct 28, 2022 622.14 637.66 619.01 636.48 899,675 +14.16(+2.28%)
Oct 27, 2022 617.18 630.22 615.50 622.31 984,077 +10.72(+1.75%)
Oct 26, 2022 608.91 615.28 607.98 611.59 1,115,312 +1.78(+0.29%)
Oct 25, 2022 584.93 610.20 584.93 609.81 995,431 +23.49(+4.01%)
Oct 24, 2022 580.92 589.73 577.98 586.32 989,511 +13.60(+2.37%)
Oct 21, 2022 550.19 573.85 547.48 572.72 866,479 +23.88(+4.35%)
Oct 20, 2022 556.52 566.47 545.88 548.84 856,081 -5.31(-0.96%)
Oct 19, 2022 557.83 563.92 549.91 554.15 850,297 -3.03(-0.54%)
Oct 18, 2022 565.76 566.00 549.62 557.18 835,003 +11.32(+2.07%)
Oct 17, 2022 542.74 551.11 542.74 545.86 928,573 +17.55(+3.32%)
Oct 14, 2022 543.94 558.74 525.09 528.31 1,331,192 -14.46(-2.66%)
Oct 13, 2022 484.31 543.61 484.01 542.77 2,445,370 +33.50(+6.58%)
Oct 12, 2022 509.32 516.31 505.35 509.28 830,623 -0.04(-0.01%)
Oct 11, 2022 513.19 520.64 505.29 509.31 972,689 -13.81(-2.64%)
Oct 10, 2022 534.64 535.20 519.09 523.12 534,376 -4.66(-0.88%)
Oct 07, 2022 541.62 541.62 524.51 527.78 652,902 -20.34(-3.71%)
Oct 06, 2022 556.36 560.96 547.31 548.12 591,059 -11.07(-1.98%)
Oct 05, 2022 557.21 564.07 550.36 559.19 580,458 -7.82(-1.38%)
Oct 04, 2022 559.58 567.04 558.36 567.00 811,657 +17.82(+3.24%)
Oct 03, 2022 532.20 554.66 520.91 549.19 989,538 +21.52(+4.08%)
Sep 30, 2022 538.53 544.24 526.98 527.67 887,903 -13.08(-2.42%)
Sep 29, 2022 553.74 556.10 536.70 540.75 914,998 -20.63(-3.67%)
Sep 28, 2022 558.25 564.63 552.48 561.37 922,657 +6.55(+1.18%)
Sep 27, 2022 568.94 571.37 550.37 554.83 802,349 -5.80(-1.03%)
Sep 26, 2022 565.76 569.39 558.97 560.63 722,295 -6.46(-1.14%)
Sep 23, 2022 568.85 574.62 559.14 567.09 1,021,055 -8.74(-1.52%)
Sep 22, 2022 580.33 583.01 568.22 575.83 891,381 -7.28(-1.25%)
Sep 21, 2022 603.48 606.18 582.65 583.10 851,361 -13.64(-2.29%)
Sep 20, 2022 600.92 603.82 593.92 596.74 585,625 -11.91(-1.96%)
Sep 19, 2022 595.31 610.27 595.31 608.65 590,659 +7.66(+1.27%)
Sep 16, 2022 598.20 602.65 590.54 600.99 2,809,305 -5.37(-0.89%)
Sep 15, 2022 615.16 622.30 604.24 606.36 811,254 -10.78(-1.75%)
Sep 14, 2022 623.87 628.89 610.59 617.13 867,430 -1.27(-0.21%)
Sep 13, 2022 646.36 646.66 616.88 618.41 1,293,484 -49.77(-7.45%)
Sep 12, 2022 668.56 672.96 661.88 668.18 788,841 +1.29(+0.19%)
Sep 09, 2022 666.44 672.43 664.41 666.88 559,655 +3.39(+0.51%)
Sep 08, 2022 640.79 663.98 633.23 663.49 896,962 +16.97(+2.63%)
Sep 07, 2022 636.74 649.33 632.71 646.52 503,344 +12.07(+1.90%)
Sep 06, 2022 631.91 639.81 621.29 634.44 684,394 +8.10(+1.29%)
Sep 02, 2022 644.42 646.78 622.52 626.34 527,423 -6.46(-1.02%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.