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 )

766.62 +6.51 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2021 694.53 705.90 693.50 698.23 689,085 +4.35(+0.63%)
Mar 30, 2021 699.25 706.99 691.75 693.88 646,619 -7.96(-1.13%)
Mar 29, 2021 691.39 705.53 689.87 701.84 628,163 +0.89(+0.13%)
Mar 26, 2021 677.26 702.17 677.26 700.95 867,850 +27.23(+4.04%)
Mar 25, 2021 670.07 674.82 659.62 673.72 499,766 +4.40(+0.66%)
Mar 24, 2021 667.80 677.15 667.80 669.33 588,221 +5.72(+0.86%)
Mar 23, 2021 675.84 675.84 661.38 663.60 601,117 -13.29(-1.96%)
Mar 22, 2021 675.71 681.77 671.94 676.89 566,569 +1.18(+0.18%)
Mar 19, 2021 667.02 685.90 660.77 675.71 1,568,005 +5.47(+0.82%)
Mar 18, 2021 675.10 685.25 669.06 670.23 691,215 -4.16(-0.62%)
Mar 17, 2021 668.03 676.41 666.70 674.39 500,618 +4.77(+0.71%)
Mar 16, 2021 668.58 673.62 662.85 669.62 607,100 +3.76(+0.56%)
Mar 15, 2021 667.44 667.44 654.99 665.86 568,821 +2.61(+0.39%)
Mar 12, 2021 666.11 669.20 659.83 663.25 570,792 -5.49(-0.82%)
Mar 11, 2021 678.34 679.46 666.16 668.74 811,642 -5.91(-0.88%)
Mar 10, 2021 674.92 679.36 670.67 674.65 889,039 +6.02(+0.90%)
Mar 09, 2021 655.65 671.63 651.87 668.63 1,036,334 +21.34(+3.30%)
Mar 08, 2021 647.85 659.53 645.33 647.29 701,603 -3.07(-0.47%)
Mar 05, 2021 640.76 651.99 620.73 650.37 754,253 +17.66(+2.79%)
Mar 04, 2021 642.14 647.20 626.41 632.71 988,028 -13.10(-2.03%)
Mar 03, 2021 661.51 664.12 645.64 645.81 763,603 -13.64(-2.07%)
Mar 02, 2021 662.60 666.17 656.97 659.46 494,305 -2.66(-0.40%)
Mar 01, 2021 650.72 664.67 649.24 662.12 709,043 +22.74(+3.56%)
Feb 26, 2021 642.41 645.38 634.57 639.38 834,863 -0.27(-0.04%)
Feb 25, 2021 657.54 657.79 637.21 639.64 641,986 -15.94(-2.43%)
Feb 24, 2021 648.58 656.62 644.80 655.58 633,428 +8.23(+1.27%)
Feb 23, 2021 644.91 649.65 633.68 647.35 1,006,108 +0.02(+0.00%)
Feb 22, 2021 649.39 649.95 641.93 647.33 901,492 -6.42(-0.98%)
Feb 19, 2021 651.27 659.70 650.42 653.75 873,533 +6.06(+0.94%)
Feb 18, 2021 659.57 660.20 641.20 647.69 1,171,645 -16.44(-2.48%)
Feb 17, 2021 668.36 670.86 661.44 664.13 616,149 -8.21(-1.22%)
Feb 16, 2021 670.84 679.17 669.22 672.35 620,691 +6.75(+1.01%)
Feb 12, 2021 658.57 673.44 656.12 665.60 937,185 +1.43(+0.21%)
Feb 11, 2021 671.71 671.79 659.97 664.17 873,258 -1.60(-0.24%)
Feb 10, 2021 674.28 674.79 663.77 665.77 720,231 -5.18(-0.77%)
Feb 09, 2021 669.99 673.26 662.25 670.95 489,861 +2.16(+0.32%)
Feb 08, 2021 672.68 673.66 663.45 668.79 578,915 +0.11(+0.02%)
Feb 05, 2021 675.92 678.95 667.57 668.68 515,951 -5.63(-0.84%)
Feb 04, 2021 666.81 679.11 666.81 674.32 691,225 +7.71(+1.16%)
Feb 03, 2021 662.85 669.70 659.68 666.61 744,384 -4.99(-0.74%)
Feb 02, 2021 662.27 675.12 662.27 671.60 955,088 +15.03(+2.29%)
Feb 01, 2021 651.80 657.28 645.61 656.57 524,717 +10.97(+1.70%)
Jan 29, 2021 654.54 660.16 643.17 645.60 870,057 -17.17(-2.59%)
Jan 28, 2021 645.82 673.00 643.92 662.77 893,338 +20.36(+3.17%)
Jan 27, 2021 656.59 657.32 631.27 642.41 1,199,655 -22.15(-3.33%)
Jan 26, 2021 669.29 675.65 662.89 664.56 898,530 -1.04(-0.16%)
Jan 25, 2021 672.81 677.37 656.99 665.60 875,955 -11.11(-1.64%)
Jan 22, 2021 681.17 684.70 672.81 676.71 614,362 -6.58(-0.96%)
Jan 21, 2021 685.60 686.58 678.50 683.29 694,720 +0.61(+0.09%)
Jan 20, 2021 680.08 683.49 671.28 682.68 812,039 +7.26(+1.08%)
Jan 19, 2021 679.17 685.34 671.16 675.42 925,843 +5.42(+0.81%)
Jan 15, 2021 683.27 694.56 666.53 670.00 1,275,649 -14.49(-2.12%)
Jan 14, 2021 690.47 705.07 680.40 684.49 1,784,566 -33.37(-4.65%)
Jan 13, 2021 716.89 725.46 714.97 717.86 920,896 +1.85(+0.26%)
Jan 12, 2021 702.91 717.46 702.90 716.01 734,199 +10.18(+1.44%)
Jan 11, 2021 693.07 709.25 690.94 705.83 667,331 +9.42(+1.35%)
Jan 08, 2021 697.05 699.10 688.10 696.41 676,711 +5.55(+0.80%)
Jan 07, 2021 688.94 693.48 684.04 690.86 712,509 +14.23(+2.10%)
Jan 06, 2021 661.71 685.67 659.26 676.63 793,658 +18.76(+2.85%)
Jan 05, 2021 652.55 660.28 649.28 657.86 468,613 +3.46(+0.53%)
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.