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 (%)
Jul 31, 2020 521.36 524.08 516.21 523.80 412,649 +1.75(+0.34%)
Jul 30, 2020 518.61 522.05 513.77 522.05 374,557 -4.11(-0.78%)
Jul 29, 2020 519.01 528.54 519.01 526.16 795,683 +6.29(+1.21%)
Jul 28, 2020 521.88 523.05 518.33 519.88 536,675 -4.22(-0.80%)
Jul 27, 2020 518.08 526.78 515.00 524.09 678,918 +4.29(+0.83%)
Jul 24, 2020 526.52 526.52 517.11 519.80 462,816 -6.86(-1.30%)
Jul 23, 2020 528.63 532.95 523.99 526.66 497,982 -4.00(-0.75%)
Jul 22, 2020 528.65 534.38 526.51 530.66 505,519 +2.31(+0.44%)
Jul 21, 2020 532.67 532.67 526.79 528.35 574,197 +0.36(+0.07%)
Jul 20, 2020 528.55 532.90 525.73 527.98 775,799 -7.40(-1.38%)
Jul 17, 2020 526.84 539.72 521.65 535.38 1,264,183 +18.91(+3.66%)
Jul 16, 2020 514.96 519.02 512.97 516.47 800,815 -1.48(-0.29%)
Jul 15, 2020 521.32 521.97 510.35 517.95 842,679 +6.61(+1.29%)
Jul 14, 2020 503.53 512.41 502.35 511.34 622,251 +7.99(+1.59%)
Jul 13, 2020 508.49 514.89 502.84 503.35 863,283 -1.38(-0.27%)
Jul 10, 2020 501.50 506.41 498.08 504.74 537,245 +4.23(+0.84%)
Jul 09, 2020 505.08 507.83 495.79 500.51 507,923 -7.44(-1.47%)
Jul 08, 2020 501.94 510.07 500.55 507.95 478,343 +7.63(+1.53%)
Jul 07, 2020 504.09 510.56 500.25 500.32 611,807 -7.58(-1.49%)
Jul 06, 2020 510.13 514.14 507.48 507.90 771,853 +5.27(+1.05%)
Jul 02, 2020 506.01 510.64 499.76 502.63 814,430 +6.79(+1.37%)
Jul 01, 2020 495.82 497.81 489.60 495.85 602,545 +0.21(+0.04%)
Jun 30, 2020 486.42 497.36 486.42 495.63 1,171,413 +10.22(+2.11%)
Jun 29, 2020 491.91 492.43 483.70 485.41 850,070 -1.80(-0.37%)
Jun 26, 2020 493.83 495.94 481.55 487.22 1,281,857 -11.04(-2.22%)
Jun 25, 2020 489.88 501.38 485.30 498.26 783,728 +7.65(+1.56%)
Jun 24, 2020 499.79 502.75 488.48 490.61 953,698 -14.65(-2.90%)
Jun 23, 2020 510.13 511.94 503.94 505.25 665,159 +1.31(+0.26%)
Jun 22, 2020 501.72 508.83 499.74 503.94 525,390 -1.97(-0.39%)
Jun 19, 2020 516.49 516.49 498.15 505.91 2,058,305 -1.27(-0.25%)
Jun 18, 2020 500.90 508.62 499.68 507.19 583,761 +1.40(+0.28%)
Jun 17, 2020 505.54 511.50 503.57 505.78 773,458 +4.40(+0.88%)
Jun 16, 2020 509.13 509.13 491.32 501.38 907,721 +6.71(+1.36%)
Jun 15, 2020 472.08 500.64 469.79 494.67 1,364,482 +14.57(+3.03%)
Jun 12, 2020 490.45 491.12 470.14 480.10 1,169,666 +1.67(+0.35%)
Jun 11, 2020 495.62 499.81 474.73 478.44 1,373,131 -29.92(-5.89%)
Jun 10, 2020 509.63 517.03 506.15 508.36 855,808 +0.00(+0.00%)
Jun 09, 2020 499.17 512.41 498.24 508.36 935,207 +0.66(+0.13%)
Jun 08, 2020 507.60 511.88 501.52 507.70 1,244,259 +0.73(+0.14%)
Jun 05, 2020 508.31 512.03 502.50 506.97 1,578,583 +9.42(+1.89%)
Jun 04, 2020 493.67 499.32 491.91 497.55 1,002,740 +1.92(+0.39%)
Jun 03, 2020 497.70 499.46 491.19 495.63 1,184,052 +5.76(+1.18%)
Jun 02, 2020 492.63 495.68 487.23 489.86 936,078 +2.81(+0.58%)
Jun 01, 2020 477.79 491.46 476.64 487.05 738,352 +8.68(+1.81%)
May 29, 2020 480.23 483.67 471.05 478.37 1,281,348 -7.42(-1.53%)
May 28, 2020 496.32 497.70 484.13 485.79 1,251,893 +0.40(+0.08%)
May 27, 2020 485.26 486.25 475.37 485.39 1,306,329 +11.56(+2.44%)
May 26, 2020 475.08 479.74 471.83 473.84 1,176,145 +9.35(+2.01%)
May 22, 2020 457.88 464.73 455.17 464.49 699,188 +4.33(+0.94%)
May 21, 2020 460.36 461.17 456.21 460.15 1,113,789 -0.21(-0.05%)
May 20, 2020 461.10 464.22 455.58 460.36 1,654,061 +6.82(+1.50%)
May 19, 2020 463.73 466.55 451.39 453.54 2,320,447 -13.78(-2.95%)
May 18, 2020 469.65 478.50 465.66 467.32 6,174,321 +2.44(+0.53%)
May 15, 2020 447.93 466.56 443.88 464.88 6,583,004 +14.05(+3.12%)
May 14, 2020 435.26 452.58 426.62 450.82 13,042,994 +11.22(+2.55%)
May 13, 2020 416.25 445.01 413.09 439.60 10,681,904 +28.38(+6.90%)
May 12, 2020 427.87 428.33 408.43 411.23 3,865,047 -34.99(-7.84%)
May 11, 2020 445.46 449.90 442.17 446.22 767,058 -5.13(-1.14%)
May 08, 2020 457.46 457.88 449.39 451.35 497,731 +1.26(+0.28%)
May 07, 2020 447.81 455.00 446.42 450.09 593,525 +12.66(+2.89%)
May 06, 2020 443.16 444.94 431.34 437.43 575,592 -1.89(-0.43%)
May 05, 2020 441.69 446.78 438.77 439.32 581,136 +3.60(+0.83%)
May 04, 2020 433.45 437.71 428.12 435.72 701,613 -2.40(-0.55%)
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.