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 Science and Technology Trust (NY: BST )

37.70 +0.09 (+0.25%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 14, 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 (%)
Jan 29, 2016 8.303 8.541 8.303 8.441 83,716 +0.16(+1.98%)
Jan 28, 2016 8.081 8.282 8.081 8.277 147,423 +0.25(+3.10%)
Jan 27, 2016 8.208 8.218 8.028 8.028 104,918 -0.17(-2.07%)
Jan 26, 2016 8.123 8.261 8.118 8.197 165,531 +0.16(+2.04%)
Jan 25, 2016 8.282 8.282 8.033 8.033 89,257 -0.25(-3.01%)
Jan 22, 2016 8.171 8.287 8.118 8.282 104,863 +0.27(+3.37%)
Jan 21, 2016 7.916 8.070 7.861 8.012 153,370 +0.08(+1.07%)
Jan 20, 2016 7.969 7.969 7.625 7.927 312,841 -0.07(-0.93%)
Jan 19, 2016 8.213 8.213 7.953 8.001 147,072 -0.19(-2.27%)
Jan 15, 2016 8.266 8.186 8.186 8.186 247,042 -0.21(-2.52%)
Jan 14, 2016 8.340 8.489 8.270 8.398 228,688 -0.03(-0.31%)
Jan 13, 2016 8.520 8.563 8.425 8.425 264,873 -0.13(-1.55%)
Jan 12, 2016 8.578 8.597 8.478 8.557 156,209 +0.06(+0.68%)
Jan 11, 2016 8.573 8.624 8.436 8.499 239,498 -0.06(-0.68%)
Jan 08, 2016 8.652 8.721 8.557 8.557 114,396 -0.04(-0.49%)
Jan 07, 2016 8.742 8.831 8.600 8.600 158,035 -0.27(-3.03%)
Jan 06, 2016 8.900 8.937 8.773 8.868 235,233 -0.11(-1.23%)
Jan 05, 2016 8.952 9.005 8.937 8.979 97,049 +0.06(+0.65%)
Jan 04, 2016 8.984 9.047 8.900 8.921 166,330 -0.19(-2.14%)
Dec 31, 2015 9.158 9.116 9.116 9.116 227,873 +0.04(+0.46%)
Dec 30, 2015 9.152 9.258 9.042 9.073 293,800 -0.13(-1.37%)
Dec 29, 2015 9.216 9.247 9.184 9.200 170,806 +0.06(+0.69%)
Dec 28, 2015 9.200 9.227 9.110 9.137 169,490 -0.03(-0.34%)
Dec 24, 2015 9.179 9.168 9.168 9.168 92,668 -0.01(-0.11%)
Dec 23, 2015 9.068 9.268 9.068 9.179 174,009 +0.12(+1.34%)
Dec 22, 2015 8.979 9.105 8.963 9.058 289,233 +0.09(+1.00%)
Dec 21, 2015 8.989 9.089 8.952 8.968 370,554 -0.04(-0.41%)
Dec 18, 2015 9.031 9.095 8.973 9.005 213,965 -0.03(-0.35%)
Dec 17, 2015 9.084 9.147 9.031 9.037 197,701 -0.04(-0.41%)
Dec 16, 2015 8.994 9.116 8.994 9.073 245,653 +0.08(+0.88%)
Dec 15, 2015 8.926 9.042 8.926 8.994 137,385 +0.10(+1.12%)
Dec 14, 2015 8.905 8.926 8.837 8.895 193,361 -0.04(-0.41%)
Dec 11, 2015 9.010 9.057 8.932 8.932 221,311 -0.15(-1.67%)
Dec 10, 2015 9.094 9.136 9.026 9.083 230,792 +0.02(+0.17%)
Dec 09, 2015 9.073 9.162 8.963 9.068 308,534 -0.04(-0.46%)
Dec 08, 2015 8.958 9.157 8.958 9.110 162,313 -0.03(-0.34%)
Dec 07, 2015 9.162 9.225 9.138 9.141 258,511 -0.07(-0.80%)
Dec 04, 2015 8.994 9.246 8.994 9.214 177,599 +0.18(+2.03%)
Dec 03, 2015 9.021 9.138 8.937 9.031 214,266 -0.06(-0.69%)
Dec 02, 2015 9.083 9.136 9.073 9.094 219,065 -0.01(-0.06%)
Dec 01, 2015 8.968 9.110 8.968 9.099 140,448 +0.09(+1.05%)
Nov 30, 2015 9.125 9.125 8.994 9.005 225,035 -0.02(-0.17%)
Nov 27, 2015 8.911 9.026 8.911 9.021 63,234 +0.07(+0.82%)
Nov 25, 2015 8.937 8.947 8.947 8.947 158,726 +0.01(+0.12%)
Nov 24, 2015 9.005 9.036 8.874 8.937 596,993 -0.06(-0.70%)
Nov 23, 2015 9.094 9.104 8.971 9.000 139,184 -0.07(-0.81%)
Nov 20, 2015 9.057 9.099 9.005 9.073 186,660 +0.07(+0.76%)
Nov 19, 2015 8.989 9.026 8.947 9.005 135,534 +0.03(+0.35%)
Nov 18, 2015 8.848 8.994 8.848 8.974 161,440 +0.12(+1.36%)
Nov 17, 2015 8.879 8.921 8.822 8.853 176,953 -0.06(-0.70%)
Nov 16, 2015 8.900 8.921 8.822 8.916 146,612 +0.02(+0.18%)
Nov 13, 2015 8.958 8.958 8.817 8.900 158,980 -0.08(-0.93%)
Nov 12, 2015 8.926 8.989 8.900 8.984 163,696 +0.04(+0.41%)
Nov 11, 2015 8.874 8.960 8.848 8.947 163,209 +0.07(+0.82%)
Nov 10, 2015 8.921 8.968 8.869 8.874 210,758 -0.05(-0.53%)
Nov 09, 2015 9.041 9.041 8.885 8.921 194,415 -0.08(-0.87%)
Nov 06, 2015 9.083 9.088 8.984 8.999 240,833 -0.08(-0.89%)
Nov 05, 2015 9.077 9.104 9.038 9.080 157,230 +0.01(+0.14%)
Nov 04, 2015 9.057 9.109 9.025 9.067 129,360 -0.02(-0.23%)
Nov 03, 2015 8.999 9.098 8.942 9.088 178,980 +0.07(+0.81%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.