Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

BlackRock (NY: BLK )

762.99 -0.41 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2023 738.62 742.30 735.19 741.65 975,878 +3.88(+0.53%)
Nov 29, 2023 732.81 741.69 732.81 737.77 759,720 +10.40(+1.43%)
Nov 28, 2023 716.60 729.41 716.60 727.36 618,130 +6.00(+0.83%)
Nov 27, 2023 717.92 722.71 715.30 721.36 879,301 +0.57(+0.08%)
Nov 24, 2023 717.45 721.42 717.37 720.79 283,233 +2.92(+0.41%)
Nov 22, 2023 717.73 720.97 716.72 717.87 504,577 +2.47(+0.34%)
Nov 21, 2023 710.62 717.33 709.56 715.40 651,247 +3.67(+0.52%)
Nov 20, 2023 705.28 712.46 703.03 711.73 676,905 +4.01(+0.57%)
Nov 17, 2023 710.66 711.65 704.55 707.72 724,865 +1.94(+0.27%)
Nov 16, 2023 700.29 705.98 699.71 705.78 566,101 +5.98(+0.85%)
Nov 15, 2023 689.26 702.25 688.80 699.80 757,016 +11.34(+1.65%)
Nov 14, 2023 664.42 690.15 664.42 688.46 1,024,032 +35.44(+5.43%)
Nov 13, 2023 652.39 655.90 649.74 653.01 360,989 -3.50(-0.53%)
Nov 10, 2023 648.21 656.96 645.54 656.52 529,552 +13.01(+2.02%)
Nov 09, 2023 648.35 652.17 642.33 643.51 442,785 -3.09(-0.48%)
Nov 08, 2023 640.16 647.30 640.16 646.60 488,429 +6.28(+0.98%)
Nov 07, 2023 644.49 645.16 638.65 640.32 446,475 -4.57(-0.71%)
Nov 06, 2023 648.25 651.83 642.06 644.89 475,450 -4.69(-0.72%)
Nov 03, 2023 646.47 653.71 645.91 649.58 905,838 +13.31(+2.09%)
Nov 02, 2023 615.81 636.91 615.81 636.27 1,189,183 +27.92(+4.59%)
Nov 01, 2023 606.65 610.09 599.92 608.35 544,058 +3.88(+0.64%)
Oct 31, 2023 601.18 605.05 596.70 604.47 515,478 +5.09(+0.85%)
Oct 30, 2023 595.15 602.90 592.60 599.38 534,931 +8.92(+1.51%)
Oct 27, 2023 599.33 601.20 588.58 590.45 550,073 -8.88(-1.48%)
Oct 26, 2023 599.45 610.01 598.76 599.33 867,597 -1.59(-0.26%)
Oct 25, 2023 600.49 603.79 595.79 600.92 569,419 -3.66(-0.61%)
Oct 24, 2023 609.40 612.50 602.97 604.58 667,777 -2.31(-0.38%)
Oct 23, 2023 603.64 611.57 602.67 606.89 475,283 -0.10(-0.02%)
Oct 20, 2023 615.30 618.08 605.30 606.99 861,340 -7.58(-1.23%)
Oct 19, 2023 617.67 621.47 611.21 614.57 1,054,253 +5.75(+0.94%)
Oct 18, 2023 626.90 626.90 607.60 608.82 672,407 -19.16(-3.05%)
Oct 17, 2023 623.25 631.71 621.65 627.99 586,047 +0.64(+0.10%)
Oct 16, 2023 622.47 633.44 620.40 627.35 704,443 +7.69(+1.24%)
Oct 13, 2023 620.16 627.89 612.09 619.65 1,279,830 -8.40(-1.34%)
Oct 12, 2023 635.02 636.05 624.00 628.06 753,684 -6.42(-1.01%)
Oct 11, 2023 637.40 640.37 629.96 634.47 521,709 +0.71(+0.11%)
Oct 10, 2023 635.41 641.12 633.51 633.76 634,763 -1.65(-0.26%)
Oct 09, 2023 633.32 639.60 632.33 635.41 543,014 -4.58(-0.72%)
Oct 06, 2023 626.92 643.20 626.45 639.99 616,127 +7.86(+1.24%)
Oct 05, 2023 625.57 634.67 623.95 632.13 503,380 +3.72(+0.59%)
Oct 04, 2023 621.01 630.22 617.40 628.41 553,818 +10.92(+1.77%)
Oct 03, 2023 629.60 629.60 615.65 617.49 687,449 -17.35(-2.73%)
Oct 02, 2023 636.49 638.01 630.59 634.84 576,421 -3.41(-0.53%)
Sep 29, 2023 644.47 648.44 637.30 638.24 547,494 +1.23(+0.19%)
Sep 28, 2023 634.82 639.28 632.50 637.01 705,059 +1.83(+0.29%)
Sep 27, 2023 639.42 640.18 632.14 635.18 555,843 -3.29(-0.51%)
Sep 26, 2023 643.80 646.14 637.58 638.47 596,679 -10.69(-1.65%)
Sep 25, 2023 646.66 649.91 646.30 649.16 464,183 -2.52(-0.39%)
Sep 22, 2023 662.43 663.15 650.91 651.68 474,523 -8.62(-1.31%)
Sep 21, 2023 668.11 668.11 657.16 660.30 554,775 -14.46(-2.14%)
Sep 20, 2023 682.19 685.83 673.96 674.76 338,387 -5.41(-0.80%)
Sep 19, 2023 684.81 686.70 676.91 680.17 433,681 -5.86(-0.85%)
Sep 18, 2023 687.44 690.56 681.26 686.03 500,801 -2.49(-0.36%)
Sep 15, 2023 692.91 696.16 686.46 688.51 2,852,505 -9.28(-1.33%)
Sep 14, 2023 694.73 700.02 689.42 697.79 668,715 +9.46(+1.37%)
Sep 13, 2023 689.93 695.23 685.14 688.34 653,526 -0.11(-0.02%)
Sep 12, 2023 684.51 693.77 683.25 688.45 409,220 +1.39(+0.20%)
Sep 11, 2023 686.59 689.05 683.16 687.05 570,735 +5.24(+0.77%)
Sep 08, 2023 683.35 684.70 677.96 681.81 356,930 -0.43(-0.06%)
Sep 07, 2023 673.97 683.82 671.28 682.25 458,898 +1.86(+0.27%)
Sep 06, 2023 679.19 685.43 675.02 680.39 435,283 -1.72(-0.25%)
Sep 05, 2023 691.55 694.22 681.67 682.11 567,913 -10.06(-1.45%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.