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 (%)
Sep 30, 2019 398.28 400.49 396.94 397.51 406,806 -0.44(-0.11%)
Sep 27, 2019 400.13 400.97 393.33 397.95 604,482 +0.12(+0.03%)
Sep 26, 2019 396.69 398.91 394.40 397.83 579,959 +0.72(+0.18%)
Sep 25, 2019 394.26 397.44 390.08 397.11 674,278 +2.74(+0.69%)
Sep 24, 2019 400.60 401.37 391.71 394.37 884,600 -3.64(-0.91%)
Sep 23, 2019 393.32 399.69 392.71 398.01 743,428 +1.62(+0.41%)
Sep 20, 2019 397.98 398.84 394.10 396.40 1,383,852 +0.37(+0.09%)
Sep 19, 2019 395.65 400.46 394.35 396.03 584,153 +0.73(+0.18%)
Sep 18, 2019 394.76 396.90 391.53 395.30 723,634 +3.55(+0.91%)
Sep 17, 2019 389.76 392.07 387.75 391.75 760,009 +3.10(+0.80%)
Sep 16, 2019 391.74 394.83 385.75 388.65 781,834 -6.47(-1.64%)
Sep 13, 2019 390.83 396.75 389.87 395.12 657,397 +7.32(+1.89%)
Sep 12, 2019 386.16 390.03 382.44 387.80 675,102 +1.71(+0.44%)
Sep 11, 2019 382.91 387.25 378.08 386.08 678,326 +4.00(+1.05%)
Sep 10, 2019 385.35 387.22 375.92 382.08 823,764 -2.24(-0.58%)
Sep 09, 2019 380.85 386.12 378.98 384.32 812,404 +6.26(+1.66%)
Sep 06, 2019 378.99 380.11 375.69 378.06 523,765 -0.79(-0.21%)
Sep 05, 2019 376.26 383.54 375.38 378.85 996,434 +8.10(+2.18%)
Sep 04, 2019 371.32 373.45 367.61 370.75 588,582 +2.78(+0.76%)
Sep 03, 2019 372.54 372.54 365.20 367.97 610,549 -5.96(-1.59%)
Aug 30, 2019 376.06 376.84 372.49 373.93 526,825 +0.46(+0.12%)
Aug 29, 2019 370.78 375.94 369.00 373.47 790,696 +7.26(+1.98%)
Aug 28, 2019 361.06 366.33 359.62 366.22 667,495 +2.95(+0.81%)
Aug 27, 2019 359.85 363.62 358.62 363.27 1,207,823 +4.46(+1.24%)
Aug 26, 2019 364.31 364.48 357.10 358.81 917,973 -1.57(-0.44%)
Aug 23, 2019 368.96 370.76 358.46 360.38 964,264 -10.40(-2.80%)
Aug 22, 2019 374.32 375.14 368.69 370.78 623,669 -1.71(-0.46%)
Aug 21, 2019 374.15 376.07 371.76 372.49 396,868 +2.34(+0.63%)
Aug 20, 2019 374.69 374.69 369.48 370.15 453,891 -6.43(-1.71%)
Aug 19, 2019 378.01 378.69 374.47 376.59 534,519 +5.40(+1.45%)
Aug 16, 2019 365.83 374.07 365.83 371.19 614,968 +8.99(+2.48%)
Aug 15, 2019 365.95 369.19 359.46 362.20 692,397 -1.83(-0.50%)
Aug 14, 2019 367.02 370.89 363.71 364.03 896,630 -12.35(-3.28%)
Aug 13, 2019 368.62 378.04 366.00 376.38 997,698 +7.87(+2.13%)
Aug 12, 2019 371.88 376.92 366.76 368.52 728,797 -8.75(-2.32%)
Aug 09, 2019 384.96 385.04 376.84 377.27 734,413 -9.99(-2.58%)
Aug 08, 2019 384.06 387.99 381.93 387.26 564,932 +6.40(+1.68%)
Aug 07, 2019 377.63 382.99 374.73 380.86 648,590 -4.71(-1.22%)
Aug 06, 2019 385.29 387.50 380.72 385.57 472,498 +3.88(+1.02%)
Aug 05, 2019 387.56 388.65 377.70 381.69 731,622 -14.95(-3.77%)
Aug 02, 2019 398.22 399.73 390.94 396.64 596,209 -3.30(-0.83%)
Aug 01, 2019 411.66 413.85 397.99 399.94 830,161 -13.92(-3.36%)
Jul 31, 2019 422.93 423.28 411.94 413.86 475,851 -9.50(-2.24%)
Jul 30, 2019 420.34 423.41 418.35 423.36 442,586 +0.09(+0.02%)
Jul 29, 2019 422.07 425.98 420.05 423.27 410,597 +0.12(+0.03%)
Jul 26, 2019 419.78 423.75 417.56 423.14 472,244 +3.81(+0.91%)
Jul 25, 2019 421.71 421.71 416.00 419.34 559,209 -2.90(-0.69%)
Jul 24, 2019 421.19 426.26 421.06 422.24 670,557 -0.28(-0.07%)
Jul 23, 2019 421.64 425.37 420.95 422.52 507,622 +3.46(+0.83%)
Jul 22, 2019 418.19 420.37 412.25 419.06 732,051 +0.27(+0.07%)
Jul 19, 2019 421.49 427.41 418.13 418.78 1,002,685 -1.68(-0.40%)
Jul 18, 2019 416.68 420.51 415.92 420.46 563,178 +3.66(+0.88%)
Jul 17, 2019 420.34 421.75 414.29 416.80 577,629 -5.46(-1.29%)
Jul 16, 2019 426.96 427.85 422.00 422.26 462,567 -4.01(-0.94%)
Jul 15, 2019 427.30 427.42 424.07 426.27 470,552 -0.67(-0.16%)
Jul 12, 2019 423.15 427.26 421.74 426.94 533,718 +2.12(+0.50%)
Jul 11, 2019 422.11 425.39 419.82 424.82 441,361 +4.01(+0.95%)
Jul 10, 2019 419.29 421.80 418.01 420.82 570,760 +1.52(+0.36%)
Jul 09, 2019 416.14 421.44 414.30 419.29 503,446 +1.22(+0.29%)
Jul 08, 2019 419.51 422.30 417.64 418.07 468,550 -5.53(-1.31%)
Jul 05, 2019 420.60 423.67 417.87 423.60 432,918 +2.96(+0.70%)
Jul 03, 2019 417.12 422.18 416.98 420.65 388,508 +4.85(+1.17%)
Jul 02, 2019 418.54 418.66 413.85 415.80 392,114 -2.71(-0.65%)
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.