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 +0.25 (+0.66%)
Streaming Delayed 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 (%)
Jun 30, 2016 9.096 9.112 8.976 9.025 278,191 +0.04(+0.43%)
Jun 29, 2016 8.894 9.008 8.850 8.987 260,745 +0.20(+2.24%)
Jun 28, 2016 8.779 8.850 8.740 8.790 228,792 +0.08(+0.94%)
Jun 27, 2016 8.806 8.806 8.642 8.708 196,646 -0.13(-1.49%)
Jun 24, 2016 8.790 8.987 8.761 8.839 188,140 -0.31(-3.35%)
Jun 23, 2016 9.145 9.145 9.024 9.145 107,694 +0.14(+1.52%)
Jun 22, 2016 9.025 9.041 8.992 9.008 71,928 +0.04(+0.49%)
Jun 21, 2016 8.948 8.998 8.935 8.965 82,638 +0.04(+0.43%)
Jun 20, 2016 9.003 9.036 8.926 8.926 151,908 -0.01(-0.06%)
Jun 17, 2016 8.998 8.998 8.872 8.932 99,683 -0.07(-0.73%)
Jun 16, 2016 8.926 9.003 8.891 8.998 105,542 +0.05(+0.61%)
Jun 15, 2016 8.992 9.013 8.943 8.943 99,968 -0.04(-0.49%)
Jun 14, 2016 9.036 9.036 8.932 8.987 112,563 -0.01(-0.12%)
Jun 13, 2016 9.036 9.041 8.970 8.998 108,879 -0.04(-0.42%)
Jun 10, 2016 9.090 9.150 8.976 9.036 172,860 -0.13(-1.37%)
Jun 09, 2016 9.128 9.177 9.091 9.161 82,548 +0.03(+0.36%)
Jun 08, 2016 9.166 9.188 9.112 9.128 150,129 +0.00(+0.00%)
Jun 07, 2016 9.117 9.166 9.117 9.128 71,920 +0.02(+0.24%)
Jun 06, 2016 9.036 9.172 9.014 9.106 100,134 +0.20(+2.26%)
Jun 03, 2016 9.063 9.183 8.905 8.905 206,115 -0.16(-1.80%)
Jun 02, 2016 9.047 9.101 8.998 9.068 68,543 +0.03(+0.30%)
Jun 01, 2016 8.981 9.068 8.979 9.041 114,929 -0.01(-0.06%)
May 31, 2016 9.074 9.074 8.954 9.047 106,332 +0.04(+0.48%)
May 27, 2016 8.987 9.003 9.003 9.003 145,492 +0.04(+0.42%)
May 26, 2016 8.933 9.009 8.900 8.965 107,760 +0.04(+0.49%)
May 25, 2016 8.905 8.964 8.905 8.922 106,089 +0.04(+0.49%)
May 24, 2016 8.715 8.878 8.715 8.878 131,195 +0.17(+2.00%)
May 23, 2016 8.748 8.780 8.693 8.704 84,249 +0.00(+0.00%)
May 20, 2016 8.753 8.767 8.699 8.704 102,012 -0.01(-0.12%)
May 19, 2016 8.699 8.720 8.628 8.715 106,985 +0.02(+0.19%)
May 18, 2016 8.715 8.786 8.672 8.699 154,477 +0.00(+0.00%)
May 17, 2016 8.764 8.818 8.661 8.699 132,740 -0.07(-0.74%)
May 16, 2016 8.731 8.802 8.728 8.764 94,742 +0.06(+0.69%)
May 13, 2016 8.628 8.745 8.628 8.704 168,436 +0.05(+0.63%)
May 12, 2016 8.797 8.797 8.644 8.650 190,068 -0.08(-0.87%)
May 11, 2016 8.726 8.807 8.710 8.726 72,013 -0.03(-0.37%)
May 10, 2016 8.666 8.775 8.666 8.758 86,795 +0.10(+1.12%)
May 09, 2016 8.607 8.692 8.607 8.661 113,913 +0.09(+1.01%)
May 06, 2016 8.580 8.612 8.564 8.575 108,101 -0.02(-0.25%)
May 05, 2016 8.639 8.666 8.591 8.596 122,573 -0.04(-0.44%)
May 04, 2016 8.699 8.699 8.618 8.634 130,470 -0.07(-0.81%)
May 03, 2016 8.742 8.742 8.656 8.704 113,193 -0.05(-0.56%)
May 02, 2016 8.699 8.791 8.699 8.753 129,921 +0.04(+0.43%)
Apr 29, 2016 8.802 8.802 8.645 8.715 136,548 -0.02(-0.25%)
Apr 28, 2016 8.726 8.883 8.726 8.737 127,146 -0.04(-0.49%)
Apr 27, 2016 8.666 8.807 8.666 8.780 139,885 +0.02(+0.18%)
Apr 26, 2016 8.904 8.904 8.764 8.764 148,647 -0.07(-0.80%)
Apr 25, 2016 8.785 8.866 8.785 8.834 200,871 -0.03(-0.37%)
Apr 22, 2016 8.931 8.947 8.807 8.866 194,804 -0.10(-1.14%)
Apr 21, 2016 8.985 9.018 8.942 8.969 104,694 +0.03(+0.30%)
Apr 20, 2016 8.931 9.008 8.931 8.942 98,248 -0.01(-0.12%)
Apr 19, 2016 8.996 9.034 8.926 8.953 138,590 -0.03(-0.36%)
Apr 18, 2016 8.915 8.985 8.893 8.985 142,930 +0.07(+0.79%)
Apr 15, 2016 8.953 8.980 8.888 8.915 155,813 -0.03(-0.30%)
Apr 14, 2016 8.937 8.964 8.888 8.942 70,928 +0.04(+0.42%)
Apr 13, 2016 8.818 8.910 8.818 8.904 89,329 +0.12(+1.42%)
Apr 12, 2016 8.716 8.796 8.710 8.780 44,061 +0.07(+0.80%)
Apr 11, 2016 8.705 8.818 8.705 8.710 120,826 +0.03(+0.37%)
Apr 08, 2016 8.791 8.795 8.678 8.678 75,398 -0.02(-0.19%)
Apr 07, 2016 8.737 8.828 8.673 8.694 129,184 -0.13(-1.46%)
Apr 06, 2016 8.807 8.866 8.705 8.823 278,702 +0.01(+0.06%)
Apr 05, 2016 8.818 8.844 8.737 8.818 130,849 -0.05(-0.61%)
Apr 04, 2016 8.989 9.021 8.839 8.871 139,297 -0.12(-1.31%)
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.