Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

BlackRock (NY: BLK )

757.63 -8.54 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jun 30, 2020 483.00 493.86 483.00 492.15 1,179,700 +10.15(+2.11%)
Jun 29, 2020 488.45 488.97 480.30 482.00 856,084 -1.79(-0.37%)
Jun 26, 2020 490.36 492.46 478.17 483.80 1,290,927 -10.96(-2.22%)
Jun 25, 2020 486.44 497.86 481.89 494.76 789,273 +7.60(+1.56%)
Jun 24, 2020 496.28 499.22 485.05 487.16 960,445 -14.54(-2.90%)
Jun 23, 2020 506.54 508.35 500.40 501.70 669,865 +1.30(+0.26%)
Jun 22, 2020 498.20 505.25 496.23 500.40 529,107 -1.95(-0.39%)
Jun 19, 2020 512.86 512.86 494.65 502.36 2,072,868 -1.27(-0.25%)
Jun 18, 2020 497.38 505.05 496.17 503.62 587,892 +1.39(+0.28%)
Jun 17, 2020 501.99 507.90 500.03 502.23 778,930 +4.37(+0.88%)
Jun 16, 2020 505.55 505.55 487.87 497.86 914,143 +6.67(+1.36%)
Jun 15, 2020 468.76 497.13 466.49 491.19 1,374,135 +14.46(+3.03%)
Jun 12, 2020 487.01 487.67 466.83 476.73 1,177,942 +1.66(+0.35%)
Jun 11, 2020 492.13 496.30 471.39 475.07 1,382,846 -29.72(-5.89%)
Jun 10, 2020 506.05 513.40 502.59 504.79 861,863 +0.00(+0.00%)
Jun 09, 2020 495.66 508.81 494.74 504.79 941,824 +0.66(+0.13%)
Jun 08, 2020 504.03 508.29 498.00 504.13 1,253,062 +0.72(+0.14%)
Jun 05, 2020 504.74 508.44 498.96 503.41 1,589,751 +9.35(+1.89%)
Jun 04, 2020 490.20 495.81 488.45 494.05 1,009,835 +1.91(+0.39%)
Jun 03, 2020 494.20 495.95 487.74 492.14 1,192,429 +5.72(+1.18%)
Jun 02, 2020 489.17 492.20 483.81 486.42 942,701 +2.79(+0.58%)
Jun 01, 2020 474.43 488.01 473.29 483.63 743,576 +8.62(+1.81%)
May 29, 2020 476.85 480.27 467.74 475.01 1,290,414 -7.37(-1.53%)
May 28, 2020 492.84 494.20 480.73 482.38 1,260,751 +0.39(+0.08%)
May 27, 2020 481.85 482.83 472.04 481.98 1,315,571 +11.48(+2.44%)
May 26, 2020 471.74 476.37 468.51 470.51 1,184,466 +9.28(+2.01%)
May 22, 2020 454.67 461.47 451.97 461.23 704,135 +4.30(+0.94%)
May 21, 2020 457.13 457.93 453.00 456.92 1,121,670 -0.21(-0.05%)
May 20, 2020 457.86 460.95 452.38 457.13 1,665,764 +6.77(+1.50%)
May 19, 2020 460.47 463.27 448.22 450.35 2,336,865 -13.68(-2.95%)
May 18, 2020 466.35 475.13 462.38 464.04 6,218,006 +2.43(+0.53%)
May 15, 2020 444.78 463.28 440.76 461.61 6,629,580 +13.95(+3.12%)
May 14, 2020 432.20 449.40 423.62 447.66 13,135,276 +11.14(+2.55%)
May 13, 2020 413.32 441.89 410.19 436.51 10,757,480 +28.18(+6.90%)
May 12, 2020 424.86 425.32 405.56 408.34 3,892,393 -34.75(-7.84%)
May 11, 2020 442.33 446.74 439.07 443.08 772,485 -5.09(-1.14%)
May 08, 2020 454.24 454.67 446.24 448.18 501,252 +1.25(+0.28%)
May 07, 2020 444.67 451.80 443.28 446.93 597,725 +12.57(+2.89%)
May 06, 2020 440.05 441.81 428.31 434.36 579,664 -1.88(-0.43%)
May 05, 2020 438.59 443.64 435.69 436.24 585,248 +3.58(+0.83%)
May 04, 2020 430.40 434.64 425.11 432.66 706,577 -2.38(-0.55%)
May 01, 2020 441.56 442.51 434.13 435.04 585,722 -16.07(-3.56%)
Apr 30, 2020 450.39 456.41 447.31 451.11 645,853 -8.40(-1.83%)
Apr 29, 2020 458.86 463.65 449.80 459.51 709,990 +12.24(+2.74%)
Apr 28, 2020 456.53 458.97 444.57 447.27 729,727 +1.01(+0.23%)
Apr 27, 2020 432.26 447.61 428.66 446.26 683,228 +19.33(+4.53%)
Apr 24, 2020 427.74 427.74 421.99 426.94 576,040 +3.54(+0.84%)
Apr 23, 2020 432.49 435.58 421.70 423.40 570,191 -8.81(-2.04%)
Apr 22, 2020 435.19 438.38 427.30 432.20 937,911 +5.96(+1.40%)
Apr 21, 2020 413.39 429.16 407.34 426.25 1,336,313 +3.21(+0.76%)
Apr 20, 2020 420.38 427.03 417.06 423.04 656,109 -5.45(-1.27%)
Apr 17, 2020 428.00 435.52 421.73 428.49 1,087,531 +16.07(+3.90%)
Apr 16, 2020 400.02 415.89 399.71 412.43 850,056 +14.31(+3.59%)
Apr 15, 2020 397.60 405.25 395.36 398.12 657,203 -13.44(-3.27%)
Apr 14, 2020 419.43 420.51 410.17 411.56 630,231 +5.07(+1.25%)
Apr 13, 2020 421.29 422.53 403.67 406.49 766,920 -17.10(-4.04%)
Apr 09, 2020 413.33 430.13 411.92 423.59 1,284,961 +18.38(+4.53%)
Apr 08, 2020 400.58 409.42 396.83 405.22 859,451 +7.05(+1.77%)
Apr 07, 2020 421.42 421.48 397.14 398.17 925,045 -5.75(-1.42%)
Apr 06, 2020 397.17 407.02 389.43 403.92 1,066,092 +28.26(+7.52%)
Apr 03, 2020 383.42 389.05 369.33 375.66 681,766 -7.60(-1.98%)
Apr 02, 2020 366.77 389.85 364.98 383.26 722,617 +15.27(+4.15%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.