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 )

37.86 +0.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2015 9.116 9.167 9.055 9.076 201,682 -0.10(-1.05%)
Apr 29, 2015 9.167 9.243 9.121 9.172 224,257 -0.01(-0.11%)
Apr 28, 2015 9.167 9.243 9.142 9.182 211,713 +0.02(+0.22%)
Apr 27, 2015 9.203 9.261 9.162 9.162 173,490 -0.04(-0.44%)
Apr 24, 2015 9.218 9.223 9.198 9.203 265,782 +0.04(+0.39%)
Apr 23, 2015 9.101 9.203 9.096 9.167 180,316 +0.06(+0.67%)
Apr 22, 2015 9.091 9.132 9.076 9.106 149,664 +0.03(+0.28%)
Apr 21, 2015 9.076 9.157 9.045 9.081 127,862 -0.02(-0.22%)
Apr 20, 2015 8.984 9.116 8.984 9.101 189,688 +0.12(+1.30%)
Apr 17, 2015 9.060 9.106 8.938 8.984 171,859 -0.08(-0.88%)
Apr 16, 2015 9.065 9.132 9.025 9.064 160,397 -0.00(-0.02%)
Apr 15, 2015 9.030 9.111 9.015 9.065 148,537 +0.07(+0.73%)
Apr 14, 2015 9.025 9.092 8.989 8.999 206,542 -0.06(-0.67%)
Apr 13, 2015 9.116 9.193 9.015 9.060 222,794 -0.07(-0.78%)
Apr 10, 2015 9.071 9.147 9.071 9.132 123,757 +0.04(+0.45%)
Apr 09, 2015 9.111 9.152 9.076 9.091 150,921 +0.02(+0.22%)
Apr 08, 2015 9.096 9.101 9.030 9.071 131,180 +0.02(+0.22%)
Apr 07, 2015 9.081 9.132 9.040 9.050 238,036 -0.04(-0.39%)
Apr 06, 2015 9.015 9.208 9.015 9.086 295,095 +0.02(+0.22%)
Apr 02, 2015 9.086 9.065 9.065 9.065 306,822 -0.09(-0.94%)
Apr 01, 2015 9.040 9.157 9.040 9.152 263,294 +0.09(+0.95%)
Mar 31, 2015 9.167 9.248 9.025 9.065 839,943 -0.01(-0.11%)
Mar 30, 2015 8.999 9.137 8.989 9.076 425,690 +0.06(+0.68%)
Mar 27, 2015 8.943 9.060 8.943 9.015 163,839 -0.01(-0.11%)
Mar 26, 2015 8.949 9.076 8.949 9.025 287,456 +0.00(+0.00%)
Mar 25, 2015 8.954 9.040 8.898 9.025 496,756 +0.10(+1.08%)
Mar 24, 2015 8.949 9.020 8.928 8.928 461,763 +0.00(+0.00%)
Mar 23, 2015 8.959 9.020 8.928 8.928 510,193 -0.03(-0.34%)
Mar 20, 2015 8.999 9.060 8.898 8.959 729,194 -0.01(-0.11%)
Mar 19, 2015 8.882 9.015 8.877 8.969 237,800 +0.06(+0.69%)
Mar 18, 2015 8.862 8.949 8.750 8.908 138,563 +0.11(+1.21%)
Mar 17, 2015 8.776 8.872 8.755 8.801 216,848 -0.01(-0.12%)
Mar 16, 2015 8.821 8.943 8.796 8.811 317,226 -0.01(-0.12%)
Mar 13, 2015 8.816 8.882 8.725 8.821 206,603 +0.03(+0.35%)
Mar 12, 2015 8.826 8.877 8.760 8.791 259,695 -0.04(-0.46%)
Mar 11, 2015 8.862 8.918 8.816 8.832 207,842 -0.02(-0.23%)
Mar 10, 2015 9.035 9.035 8.816 8.852 209,382 -0.18(-1.97%)
Mar 09, 2015 9.076 9.137 9.010 9.030 124,821 -0.04(-0.45%)
Mar 06, 2015 9.233 9.233 9.045 9.071 196,006 -0.14(-1.55%)
Mar 05, 2015 9.264 9.284 9.162 9.213 282,028 -0.04(-0.38%)
Mar 04, 2015 9.243 9.299 9.299 9.248 233,741 -0.05(-0.55%)
Mar 03, 2015 9.187 9.370 9.137 9.299 292,965 +0.09(+0.99%)
Mar 02, 2015 9.172 9.228 9.142 9.208 225,644 +0.03(+0.28%)
Feb 27, 2015 9.177 9.264 9.177 9.182 313,045 -0.02(-0.17%)
Feb 26, 2015 9.162 9.264 9.162 9.198 173,828 -0.04(-0.43%)
Feb 25, 2015 9.152 9.264 9.137 9.238 251,000 +0.13(+1.45%)
Feb 24, 2015 9.167 9.203 9.106 9.106 312,592 -0.07(-0.78%)
Feb 23, 2015 9.172 9.274 9.132 9.177 197,884 -0.01(-0.11%)
Feb 20, 2015 9.172 9.223 9.157 9.187 209,205 -0.02(-0.22%)
Feb 19, 2015 9.259 9.279 9.132 9.208 181,026 -0.01(-0.06%)
Feb 18, 2015 9.264 9.284 9.101 9.213 181,988 +0.03(+0.28%)
Feb 17, 2015 9.304 9.391 9.137 9.187 172,166 -0.14(-1.47%)
Feb 13, 2015 9.152 9.325 9.325 9.325 262,765 +0.18(+2.00%)
Feb 12, 2015 9.304 9.320 9.101 9.142 198,814 -0.05(-0.55%)
Feb 11, 2015 9.218 9.386 9.182 9.193 150,441 -0.03(-0.33%)
Feb 10, 2015 9.157 9.239 9.157 9.223 167,920 +0.00(+0.02%)
Feb 09, 2015 9.152 9.223 9.119 9.221 240,157 -0.00(-0.02%)
Feb 06, 2015 9.187 9.248 9.177 9.223 229,046 -0.03(-0.33%)
Feb 05, 2015 9.264 9.325 9.162 9.254 149,617 +0.04(+0.44%)
Feb 04, 2015 9.193 9.248 9.071 9.213 185,682 +0.09(+0.95%)
Feb 03, 2015 9.020 9.203 9.020 9.126 361,328 +0.12(+1.36%)
Feb 02, 2015 9.304 9.304 8.847 9.004 225,885 -0.18(-1.94%)
Jan 30, 2015 9.274 9.274 9.157 9.182 273,000 -0.05(-0.55%)
Jan 29, 2015 9.254 9.335 9.111 9.233 413,015 +0.04(+0.44%)
Jan 28, 2015 9.259 9.304 9.147 9.193 286,115 -0.08(-0.82%)
Jan 27, 2015 9.299 9.304 9.157 9.269 302,992 -0.04(-0.38%)
Jan 26, 2015 9.182 9.309 9.111 9.304 186,010 +0.15(+1.67%)
Jan 23, 2015 9.040 9.299 8.923 9.152 269,389 +0.08(+0.90%)
Jan 22, 2015 9.050 9.218 8.999 9.071 299,155 +0.07(+0.73%)
Jan 21, 2015 8.938 9.071 8.938 9.004 279,967 +0.05(+0.51%)
Jan 20, 2015 9.096 9.193 8.913 8.959 246,513 -0.06(-0.68%)
Jan 16, 2015 9.106 9.177 9.010 9.020 236,514 -0.02(-0.27%)
Jan 15, 2015 9.218 9.330 9.015 9.044 215,853 -0.13(-1.40%)
Jan 14, 2015 9.096 9.228 9.020 9.172 407,007 +0.05(+0.56%)
Jan 13, 2015 9.101 9.325 9.065 9.121 216,097 -0.10(-1.05%)
Jan 12, 2015 9.299 9.299 9.167 9.218 155,824 -0.03(-0.33%)
Jan 09, 2015 9.274 9.309 9.127 9.248 157,503 +0.04(+0.39%)
Jan 08, 2015 9.025 9.238 9.025 9.213 168,990 +0.22(+2.43%)
Jan 07, 2015 8.974 9.147 8.913 8.994 260,686 +0.11(+1.20%)
Jan 06, 2015 8.786 8.938 8.786 8.887 221,439 +0.03(+0.29%)
Jan 05, 2015 8.999 8.999 8.837 8.862 158,176 -0.18(-1.97%)
Jan 02, 2015 8.949 9.045 8.903 9.040 358,885 +0.10(+1.08%)
Dec 31, 2014 8.974 8.943 8.943 8.943 1,189,525 -0.05(-0.51%)
Dec 30, 2014 8.898 8.994 8.852 8.989 538,411 +0.14(+1.61%)
Dec 29, 2014 8.923 8.999 8.765 8.847 680,181 -0.05(-0.57%)
Dec 26, 2014 8.943 9.020 8.847 8.898 370,373 +0.06(+0.69%)
Dec 24, 2014 9.045 8.837 8.837 8.837 331,603 -0.12(-1.36%)
Dec 23, 2014 9.045 9.132 8.903 8.959 456,519 +0.01(+0.11%)
Dec 22, 2014 8.832 8.959 8.699 8.949 463,753 +0.18(+2.09%)
Dec 19, 2014 8.877 8.923 8.704 8.765 674,015 +0.02(+0.17%)
Dec 18, 2014 8.786 9.086 8.725 8.750 626,621 -0.08(-0.86%)
Dec 17, 2014 8.399 8.847 8.394 8.826 426,221 +0.38(+4.52%)
Dec 16, 2014 8.643 8.740 8.389 8.445 682,565 -0.15(-1.72%)
Dec 15, 2014 9.101 9.101 8.465 8.593 415,523 -0.27(-3.04%)
Dec 12, 2014 9.198 9.238 8.862 8.862 314,712 -0.35(-3.81%)
Dec 11, 2014 9.711 9.711 9.027 9.213 345,955 -0.39(-4.03%)
Dec 10, 2014 9.686 9.737 9.493 9.599 209,762 -0.02(-0.16%)
Dec 09, 2014 9.660 9.711 9.584 9.615 311,894 -0.05(-0.53%)
Dec 08, 2014 10.14 10.14 9.432 9.665 885,394 -0.61(-5.93%)
Dec 05, 2014 10.17 10.30 10.15 10.27 113,166 +0.11(+1.04%)
Dec 04, 2014 10.22 10.22 10.14 10.17 72,498 +0.00(+0.00%)
Dec 03, 2014 10.19 10.19 10.15 10.17 82,641 +0.00(+0.00%)
Dec 02, 2014 10.21 10.21 10.14 10.17 114,419 +0.00(+0.00%)
Dec 01, 2014 10.17 10.19 10.08 10.17 266,091 +0.00(+0.00%)
Nov 28, 2014 10.22 10.22 10.17 10.17 49,026 +0.00(+0.00%)
Nov 26, 2014 10.17 10.17 10.17 10.17 98,340 +0.00(+0.00%)
Nov 25, 2014 10.17 10.22 10.17 10.17 95,049 +0.00(+0.00%)
Nov 24, 2014 10.17 10.18 10.17 10.17 61,972 +0.00(+0.00%)
Nov 21, 2014 10.22 10.22 10.17 10.17 72,935 -0.00(-0.01%)
Nov 20, 2014 10.19 10.19 10.17 10.17 84,057 +0.00(+0.01%)
Nov 19, 2014 10.19 10.19 10.17 10.17 72,685 +0.00(+0.00%)
Nov 18, 2014 10.21 10.27 10.17 10.17 67,331 -0.05(-0.50%)
Nov 17, 2014 10.18 10.23 10.17 10.22 64,194 +0.00(+0.00%)
Nov 14, 2014 10.18 10.34 10.17 10.22 84,712 +0.03(+0.30%)
Nov 13, 2014 10.17 10.22 10.17 10.19 61,981 +0.02(+0.17%)
Nov 12, 2014 10.17 10.19 10.16 10.17 124,103 +0.00(+0.03%)
Nov 11, 2014 10.17 10.18 10.16 10.17 52,614 +0.00(+0.00%)
Nov 10, 2014 10.17 10.19 10.16 10.17 79,858 -0.02(-0.15%)
Nov 07, 2014 10.17 10.18 10.17 10.18 57,816 +0.02(+0.15%)
Nov 06, 2014 10.17 10.17 10.16 10.17 64,548 +0.00(+0.00%)
Nov 05, 2014 10.17 10.19 10.16 10.17 180,895 -0.02(-0.15%)
Nov 04, 2014 10.24 10.24 10.14 10.18 154,239 +0.02(+0.15%)
Nov 03, 2014 10.19 10.66 10.14 10.17 155,281 +0.00(+0.00%)
Oct 31, 2014 10.17 10.27 10.14 10.17 291,052 +0.00(+0.00%)
Oct 30, 2014 10.17 10.17 10.14 10.17 144,233 +0.00(+0.00%)
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.