Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Blackstone Inc (NY: BX )

122.49 -0.04 (-0.03%)
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 30, 2010 9.280 9.414 9.239 9.280 5,259,837 -0.12(-1.33%)
Jul 29, 2010 9.489 9.630 9.314 9.405 2,226,162 +0.06(+0.62%)
Jul 28, 2010 9.447 9.555 9.189 9.347 4,027,473 -0.17(-1.84%)
Jul 27, 2010 9.863 9.921 9.505 9.522 3,408,847 -0.22(-2.22%)
Jul 26, 2010 9.622 9.905 9.464 9.738 4,331,552 +0.37(+4.00%)
Jul 23, 2010 9.056 9.405 9.011 9.364 3,627,672 +0.42(+4.75%)
Jul 22, 2010 8.789 9.014 8.690 8.939 1,201 +0.36(+4.17%)
Jul 21, 2010 8.623 8.756 8.465 8.581 3,534,921 +0.00(+0.00%)
Jul 20, 2010 8.240 8.598 8.115 8.581 2,377,371 +0.17(+2.08%)
Jul 19, 2010 8.465 8.540 8.315 8.407 2,148,539 -0.07(-0.88%)
Jul 16, 2010 8.481 8.773 8.373 8.481 2,416,975 -0.31(-3.50%)
Jul 15, 2010 8.690 8.798 8.390 8.789 3,059,804 +0.23(+2.72%)
Jul 14, 2010 8.814 8.814 8.540 8.556 720 -0.22(-2.47%)
Jul 13, 2010 8.781 8.814 8.598 8.773 1,441 +0.19(+2.23%)
Jul 12, 2010 8.690 8.756 8.465 8.581 2,807,412 -0.16(-1.81%)
Jul 09, 2010 8.739 8.781 8.340 8.739 3,293,334 +0.27(+3.24%)
Jul 08, 2010 8.140 8.481 8.099 8.465 240 +0.51(+6.38%)
Jul 07, 2010 7.641 7.957 7.433 7.957 3,986,101 +0.30(+3.91%)
Jul 06, 2010 7.932 7.974 7.549 7.657 207 -0.12(-1.50%)
Jul 02, 2010 7.774 7.949 7.599 7.774 2,690,824 -0.11(-1.37%)
Jul 01, 2010 7.874 7.982 7.707 7.882 1,201 -0.07(-0.94%)
Jun 30, 2010 7.965 8.140 7.924 7.957 210 +0.03(+0.42%)
Jun 29, 2010 8.240 8.240 7.774 7.924 720 -0.61(-7.12%)
Jun 25, 2010 8.531 8.615 8.365 8.531 3,177,254 +0.30(+3.64%)
Jun 24, 2010 8.415 8.415 8.198 8.232 1,201 -0.23(-2.75%)
Jun 23, 2010 8.398 8.548 8.282 8.465 2,794,456 +0.07(+0.79%)
Jun 22, 2010 8.590 8.673 8.365 8.398 2,055,176 -0.23(-2.70%)
Jun 21, 2010 8.864 8.981 8.606 8.631 2,528,058 -0.05(-0.58%)
Jun 18, 2010 8.681 8.773 8.656 8.681 1,460,370 -0.04(-0.48%)
Jun 17, 2010 8.839 8.906 8.640 8.723 2,305,798 -0.10(-1.13%)
Jun 16, 2010 8.781 8.989 8.690 8.823 3,565,936 -0.03(-0.38%)
Jun 15, 2010 8.681 8.881 8.565 8.856 240 +0.21(+2.41%)
Jun 14, 2010 8.839 8.873 8.573 8.648 3,396,532 -0.14(-1.61%)
Jun 11, 2010 8.598 8.823 8.566 8.789 2,505,746 +0.13(+1.54%)
Jun 10, 2010 8.398 8.656 8.361 8.656 120 +0.37(+4.52%)
Jun 09, 2010 8.415 8.598 8.198 8.282 3,541,803 -0.01(-0.10%)
Jun 08, 2010 8.265 8.365 8.049 8.290 961 +0.08(+1.01%)
Jun 07, 2010 8.473 8.481 8.173 8.207 4,138,936 -0.22(-2.57%)
Jun 04, 2010 8.423 8.656 8.323 8.423 4,619,980 -0.31(-3.53%)
Jun 03, 2010 8.739 8.881 8.623 8.731 2,789,719 -0.03(-0.38%)
Jun 02, 2010 8.640 8.806 8.473 8.764 3,596,384 +0.25(+2.93%)
Jun 01, 2010 8.714 8.798 8.456 8.515 5,268,325 -0.35(-3.94%)
May 28, 2010 8.864 9.247 8.739 8.864 4,620,321 -0.31(-3.36%)
May 27, 2010 9.247 9.305 8.948 9.172 3,683,034 +0.18(+2.04%)
May 26, 2010 8.989 9.347 8.923 8.989 240 +0.14(+1.60%)
May 25, 2010 8.365 8.898 8.223 8.848 6,571,928 +0.11(+1.24%)
May 24, 2010 8.839 9.139 8.714 8.739 5,907,826 -0.47(-5.15%)
May 21, 2010 8.873 9.364 8.789 9.214 5,492,787 +0.06(+0.64%)
May 20, 2010 8.889 9.256 8.764 9.156 1,182 -0.46(-4.76%)
May 19, 2010 9.630 9.680 9.206 9.613 6,921,391 -0.07(-0.69%)
May 18, 2010 10.23 10.23 9.672 9.680 600 -0.37(-3.72%)
May 17, 2010 10.28 10.30 9.838 10.05 5,673,950 -0.14(-1.39%)
May 14, 2010 10.20 10.63 9.988 10.20 8,282,936 -0.62(-5.77%)
May 13, 2010 10.85 10.96 10.58 10.82 4,066,791 +0.01(+0.08%)
May 12, 2010 10.90 10.90 10.65 10.81 3,671,517 -0.02(-0.23%)
May 11, 2010 10.95 11.07 10.80 10.84 5,624,034 -0.13(-1.21%)
May 10, 2010 10.97 11.10 10.78 10.97 9,065,340 +0.84(+8.30%)
May 07, 2010 10.53 10.55 9.896 10.13 10,091,344 -0.35(-3.34%)
May 06, 2010 10.48 11.10 9.880 10.48 11,954 -0.64(-5.76%)
May 05, 2010 11.20 11.46 11.01 11.12 6,132,454 -0.43(-3.75%)
May 04, 2010 11.81 11.81 11.19 11.55 120 -0.46(-3.81%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.