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 Health Sciences Trust (NY: BME )

40.10 +0.02 (+0.05%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 24, 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 29, 2005 7.635 7.681 7.574 7.665 92,296 +0.06(+0.81%)
Jul 28, 2005 7.665 7.665 7.574 7.604 115,778 -0.06(-0.76%)
Jul 27, 2005 7.620 7.665 7.543 7.662 112,843 +0.07(+0.97%)
Jul 26, 2005 7.659 7.659 7.531 7.589 121,975 -0.06(-0.80%)
Jul 25, 2005 7.635 7.650 7.549 7.650 110,886 +0.00(+0.00%)
Jul 22, 2005 7.626 7.665 7.589 7.650 86,752 -0.01(-0.16%)
Jul 21, 2005 7.659 7.665 7.577 7.662 122,301 +0.02(+0.20%)
Jul 20, 2005 7.650 7.665 7.546 7.647 124,910 +0.01(+0.16%)
Jul 19, 2005 7.650 7.665 7.589 7.635 65,227 -0.03(-0.36%)
Jul 18, 2005 7.574 7.662 7.497 7.662 88,709 +0.10(+1.38%)
Jul 15, 2005 7.647 7.659 7.436 7.558 92,296 -0.06(-0.76%)
Jul 14, 2005 7.616 7.635 7.549 7.616 43,050 -0.03(-0.40%)
Jul 13, 2005 7.635 7.665 7.580 7.647 61,965 +0.04(+0.56%)
Jul 12, 2005 7.528 7.665 7.528 7.604 58,704 +0.06(+0.81%)
Jul 11, 2005 7.638 7.665 7.543 7.543 84,795 -0.11(-1.40%)
Jul 08, 2005 7.610 7.665 7.610 7.650 70,119 +0.08(+1.01%)
Jul 07, 2005 7.574 7.604 7.512 7.574 48,920 +0.00(+0.00%)
Jul 06, 2005 7.558 7.620 7.558 7.574 58,052 -0.02(-0.20%)
Jul 05, 2005 7.558 7.620 7.512 7.589 60,335 +0.00(+0.00%)
Jul 01, 2005 7.574 7.589 7.528 7.589 49,572 +0.08(+1.02%)
Jun 30, 2005 7.512 7.583 7.482 7.512 41,745 -0.03(-0.37%)
Jun 29, 2005 7.482 7.540 7.460 7.540 21,851 +0.08(+1.07%)
Jun 28, 2005 7.420 7.543 7.420 7.460 32,613 +0.04(+0.54%)
Jun 27, 2005 7.503 7.567 7.420 7.420 67,510 -0.06(-0.82%)
Jun 24, 2005 7.604 7.604 7.482 7.482 59,030 -0.09(-1.21%)
Jun 23, 2005 7.574 7.604 7.512 7.574 41,093 +0.00(+0.00%)
Jun 22, 2005 7.485 7.574 7.482 7.574 58,052 +0.09(+1.15%)
Jun 21, 2005 7.589 7.607 7.488 7.488 44,354 -0.07(-0.93%)
Jun 20, 2005 7.512 7.558 7.488 7.558 29,352 +0.02(+0.20%)
Jun 17, 2005 7.482 7.543 7.451 7.543 30,982 +0.08(+1.11%)
Jun 16, 2005 7.482 7.543 7.436 7.460 46,637 -0.04(-0.49%)
Jun 15, 2005 7.482 7.528 7.420 7.497 54,138 +0.01(+0.12%)
Jun 14, 2005 7.466 7.491 7.451 7.488 43,376 +0.02(+0.29%)
Jun 13, 2005 7.420 7.512 7.390 7.466 53,160 -0.09(-1.22%)
Jun 10, 2005 7.543 7.583 7.482 7.558 71,097 -0.02(-0.20%)
Jun 09, 2005 7.552 7.589 7.512 7.574 58,378 -0.01(-0.12%)
Jun 08, 2005 7.528 7.586 7.515 7.583 35,548 +0.02(+0.32%)
Jun 07, 2005 7.509 7.558 7.482 7.558 36,527 +0.02(+0.24%)
Jun 06, 2005 7.509 7.540 7.451 7.540 28,047 +0.00(+0.00%)
Jun 03, 2005 7.503 7.570 7.466 7.540 48,920 +0.06(+0.74%)
Jun 02, 2005 7.466 7.543 7.466 7.485 55,117 +0.03(+0.41%)
Jun 01, 2005 7.451 7.497 7.405 7.454 56,747 +0.03(+0.45%)
May 31, 2005 7.512 7.512 7.390 7.420 95,231 -0.08(-1.02%)
May 27, 2005 7.451 7.512 7.393 7.497 84,469 +0.02(+0.20%)
May 26, 2005 7.497 7.528 7.420 7.482 24,786 +0.00(+0.00%)
May 25, 2005 7.436 7.543 7.399 7.482 71,097 +0.06(+0.83%)
May 24, 2005 7.558 7.558 7.393 7.420 46,963 -0.09(-1.22%)
May 23, 2005 7.466 7.543 7.390 7.512 38,810 +0.06(+0.82%)
May 20, 2005 7.420 7.497 7.420 7.451 11,414 +0.00(+0.00%)
May 19, 2005 7.570 7.570 7.420 7.451 30,004 -0.12(-1.62%)
May 18, 2005 7.436 7.574 7.405 7.574 49,572 +0.15(+2.07%)
May 17, 2005 7.420 7.466 7.390 7.420 20,872 -0.02(-0.21%)
May 16, 2005 7.390 7.543 7.359 7.436 37,505 +0.05(+0.62%)
May 13, 2005 7.423 7.423 7.301 7.390 67,184 -0.09(-1.23%)
May 12, 2005 7.497 7.497 7.420 7.482 28,047 -0.02(-0.20%)
May 11, 2005 7.558 7.564 7.451 7.497 31,961 -0.06(-0.81%)
May 10, 2005 7.512 7.574 7.512 7.558 39,136 -0.01(-0.12%)
May 09, 2005 7.528 7.567 7.497 7.567 35,548 +0.06(+0.73%)
May 06, 2005 7.558 7.558 7.466 7.512 88,382 -0.03(-0.41%)
May 05, 2005 7.359 7.543 7.328 7.543 144,152 +0.18(+2.50%)
May 04, 2005 7.328 7.390 7.236 7.359 144,478 +0.06(+0.84%)
May 03, 2005 7.160 7.313 7.160 7.298 104,689 +0.14(+1.93%)
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.