Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	679.52	685.92	675.56	682.12	633,748	+4.61(+0.68%)
Aug 30, 2023	673.60	681.11	671.68	677.52	496,917	+4.65(+0.69%)
Aug 29, 2023	660.81	673.28	658.77	672.87	516,195	+11.71(+1.77%)
Aug 28, 2023	663.40	665.57	656.90	661.15	473,645	+2.96(+0.45%)
Aug 25, 2023	658.23	664.27	653.62	658.19	282,638	+2.73(+0.42%)
Aug 24, 2023	660.94	670.48	655.28	655.47	326,502	-5.46(-0.83%)
Aug 23, 2023	650.83	662.45	649.58	660.93	396,967	+12.59(+1.94%)
Aug 22, 2023	653.94	657.02	647.14	648.34	341,444	-5.60(-0.86%)
Aug 21, 2023	654.53	659.15	648.98	653.94	446,091	+1.31(+0.20%)
Aug 18, 2023	647.74	657.56	647.74	652.63	544,920	-3.65(-0.56%)
Aug 17, 2023	656.97	663.15	654.81	656.28	483,895	+1.71(+0.26%)
Aug 16, 2023	652.39	658.68	652.39	654.57	508,032	-0.57(-0.09%)
Aug 15, 2023	666.98	668.07	652.88	655.13	533,783	-19.58(-2.90%)
Aug 14, 2023	674.60	675.92	670.54	674.72	405,645	-2.61(-0.39%)
Aug 11, 2023	675.53	679.94	672.13	677.33	391,441	-1.36(-0.20%)
Aug 10, 2023	678.70	687.53	676.31	678.69	510,307	+4.79(+0.71%)
Aug 09, 2023	676.98	681.57	672.84	673.90	459,546	-4.76(-0.70%)
Aug 08, 2023	684.90	684.65	669.45	678.66	695,221	-15.16(-2.19%)
Aug 07, 2023	694.56	699.93	692.93	693.82	398,530	+2.21(+0.32%)
Aug 04, 2023	691.40	701.99	690.44	691.61	488,035	+0.11(+0.02%)
Aug 03, 2023	691.80	694.14	687.07	691.50	601,348	-7.08(-1.01%)
Aug 02, 2023	703.45	704.76	694.52	698.58	666,700	-14.43(-2.02%)
Aug 01, 2023	714.04	716.57	711.30	713.01	369,520	-6.42(-0.89%)
Jul 31, 2023	720.54	723.78	716.27	719.43	377,685	+0.50(+0.07%)
Jul 28, 2023	718.79	726.63	715.46	718.93	536,932	+9.03(+1.27%)
Jul 27, 2023	726.51	728.33	709.25	709.90	570,170	-13.72(-1.90%)
Jul 26, 2023	723.71	730.16	721.53	723.62	567,755	-2.78(-0.38%)
Jul 25, 2023	732.77	733.19	722.70	726.41	627,279	-10.28(-1.40%)
Jul 24, 2023	731.94	737.11	730.76	736.69	395,857	+5.23(+0.71%)
Jul 21, 2023	733.44	736.44	730.04	731.46	526,150	+0.32(+0.04%)
Jul 20, 2023	724.46	733.57	722.98	731.14	637,680	+3.49(+0.48%)
Jul 19, 2023	720.51	733.16	720.51	727.66	737,896	+8.15(+1.13%)
Jul 18, 2023	706.45	721.36	704.22	719.51	811,333	+10.77(+1.52%)
Jul 17, 2023	705.50	713.73	701.56	708.74	666,002	-0.16(-0.02%)
Jul 14, 2023	723.47	724.44	703.42	708.89	1,092,933	-11.46(-1.59%)
Jul 13, 2023	713.61	720.94	708.33	720.35	952,929	+13.44(+1.90%)
Jul 12, 2023	703.67	707.89	699.96	706.92	659,467	+15.39(+2.22%)
Jul 11, 2023	681.52	692.30	681.35	691.53	518,541	+13.66(+2.02%)
Jul 10, 2023	675.59	686.40	674.57	677.87	585,908	+11.75(+1.76%)
Jul 07, 2023	660.45	673.80	660.11	666.12	446,962	+3.38(+0.51%)
Jul 06, 2023	666.99	668.45	657.06	662.74	693,502	-11.88(-1.76%)
Jul 05, 2023	673.49	682.21	667.84	674.62	699,821	-0.73(-0.11%)
Jul 03, 2023	671.86	683.70	671.61	675.35	387,068	+2.38(+0.35%)
Jun 30, 2023	676.85	677.68	672.30	672.97	946,757	+2.85(+0.43%)
Jun 29, 2023	668.65	672.75	664.05	670.12	538,887	+2.91(+0.44%)
Jun 28, 2023	666.64	667.74	662.24	667.21	378,136	+0.56(+0.08%)
Jun 27, 2023	665.47	670.25	659.94	666.64	542,837	+4.35(+0.66%)
Jun 26, 2023	660.26	666.98	660.26	662.29	414,738	-0.27(-0.04%)
Jun 23, 2023	652.73	664.98	652.39	662.56	704,506	+1.04(+0.16%)
Jun 22, 2023	666.42	666.52	657.62	661.52	370,963	-9.41(-1.40%)
Jun 21, 2023	672.56	677.85	668.36	670.93	502,490	-1.86(-0.28%)
Jun 20, 2023	677.40	678.15	669.43	672.79	716,982	-11.52(-1.68%)
Jun 16, 2023	696.64	697.52	683.89	684.31	1,316,473	-8.19(-1.18%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

BlackRock (NY: BLK )

Historical Prices