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 )

40.23 +0.15 (+0.37%)
Streaming Delayed Price Updated: 10:13 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 31, 2008 7.886 8.003 7.886 7.987 35,724 +0.02(+0.31%)
Jul 30, 2008 8.141 8.144 7.865 7.963 41,820 -0.08(-1.03%)
Jul 29, 2008 8.046 8.107 8.027 8.046 45,062 +0.05(+0.65%)
Jul 28, 2008 8.033 8.150 7.994 7.994 31,700 -0.04(-0.53%)
Jul 25, 2008 7.954 8.125 7.945 8.037 33,292 +0.11(+1.43%)
Jul 24, 2008 8.003 8.003 7.914 7.923 25,073 -0.05(-0.65%)
Jul 23, 2008 7.886 8.168 7.862 7.975 55,602 +0.14(+1.79%)
Jul 22, 2008 7.794 7.865 7.748 7.834 59,053 -0.02(-0.25%)
Jul 21, 2008 8.049 8.064 7.849 7.854 49,634 -0.17(-2.09%)
Jul 18, 2008 8.079 8.085 7.972 8.021 24,427 +0.01(+0.11%)
Jul 17, 2008 7.929 8.092 7.813 8.012 48,121 +0.04(+0.50%)
Jul 16, 2008 7.754 7.972 7.708 7.972 47,602 +0.25(+3.22%)
Jul 15, 2008 7.580 7.788 7.454 7.724 102,289 +0.16(+2.11%)
Jul 14, 2008 7.604 7.647 7.564 7.564 59,154 -0.03(-0.36%)
Jul 11, 2008 7.604 7.632 7.537 7.592 25,833 -0.07(-0.92%)
Jul 10, 2008 7.632 7.685 7.577 7.662 103,414 +0.04(+0.48%)
Jul 09, 2008 7.702 7.712 7.604 7.626 66,906 -0.05(-0.60%)
Jul 08, 2008 7.558 7.895 7.537 7.672 82,430 +0.11(+1.50%)
Jul 07, 2008 7.773 7.920 7.531 7.558 78,337 -0.14(-1.83%)
Jul 04, 2008 7.739 7.800 7.662 7.699 34,443 +0.00(+0.00%)
Jul 03, 2008 7.739 7.800 7.662 7.699 34,443 +0.01(+0.16%)
Jul 02, 2008 7.705 7.782 7.665 7.687 37,176 -0.02(-0.20%)
Jul 01, 2008 7.518 7.702 7.472 7.702 61,587 +0.18(+2.41%)
Jun 30, 2008 7.537 7.583 7.512 7.521 34,068 +0.00(+0.04%)
Jun 27, 2008 7.567 7.840 7.518 7.518 36,654 -0.05(-0.65%)
Jun 26, 2008 7.589 7.607 7.546 7.567 17,027 -0.03(-0.40%)
Jun 25, 2008 7.601 7.626 7.549 7.597 30,855 +0.04(+0.52%)
Jun 24, 2008 7.549 7.604 7.521 7.558 31,384 -0.02(-0.32%)
Jun 23, 2008 7.699 7.718 7.564 7.583 22,516 -0.07(-0.92%)
Jun 20, 2008 7.500 7.788 7.460 7.653 45,032 +0.13(+1.67%)
Jun 19, 2008 7.552 7.572 7.509 7.528 37,062 -0.05(-0.69%)
Jun 18, 2008 7.638 7.638 7.506 7.580 34,345 -0.06(-0.80%)
Jun 17, 2008 7.690 7.690 7.610 7.641 38,774 -0.03(-0.40%)
Jun 16, 2008 7.620 7.702 7.620 7.672 31,830 +0.06(+0.72%)
Jun 13, 2008 7.577 7.638 7.534 7.616 38,493 +0.03(+0.36%)
Jun 12, 2008 7.681 7.693 7.567 7.589 56,366 -0.17(-2.21%)
Jun 11, 2008 7.840 7.840 7.761 7.761 24,593 -0.08(-1.06%)
Jun 10, 2008 7.776 7.954 7.764 7.843 30,210 +0.03(+0.42%)
Jun 09, 2008 7.987 8.013 7.810 7.810 52,031 -0.17(-2.18%)
Jun 06, 2008 7.788 7.984 7.785 7.984 31,188 +0.15(+1.96%)
Jun 05, 2008 7.721 7.831 7.721 7.831 42,319 +0.13(+1.70%)
Jun 04, 2008 7.696 7.748 7.680 7.700 29,075 +0.00(+0.01%)
Jun 03, 2008 7.705 7.724 7.675 7.700 40,447 +0.02(+0.32%)
Jun 02, 2008 7.708 7.773 7.644 7.675 24,887 -0.08(-1.03%)
May 30, 2008 7.727 7.819 7.727 7.754 23,641 +0.02(+0.32%)
May 29, 2008 7.754 7.794 7.721 7.730 32,036 -0.02(-0.32%)
May 28, 2008 7.715 7.791 7.675 7.754 40,039 +0.08(+1.00%)
May 27, 2008 7.613 7.678 7.613 7.678 27,757 +0.04(+0.56%)
May 26, 2008 7.555 7.635 7.555 7.635 0 +0.00(+0.00%)
May 23, 2008 7.555 7.635 7.555 7.635 48,538 +0.07(+0.97%)
May 22, 2008 7.598 7.653 7.543 7.561 63,524 -0.03(-0.36%)
May 21, 2008 7.779 7.779 7.589 7.589 44,847 -0.15(-1.98%)
May 20, 2008 7.803 7.810 7.742 7.742 42,603 -0.06(-0.79%)
May 19, 2008 7.837 7.859 7.794 7.803 34,035 -0.01(-0.08%)
May 16, 2008 7.813 7.849 7.779 7.810 27,039 +0.04(+0.55%)
May 15, 2008 7.865 7.868 7.767 7.767 65,383 -0.10(-1.25%)
May 14, 2008 7.819 7.880 7.813 7.865 47,909 +0.03(+0.39%)
May 13, 2008 7.941 7.941 7.800 7.834 52,788 -0.07(-0.93%)
May 12, 2008 7.938 8.018 7.807 7.908 126,221 -0.00(-0.04%)
May 09, 2008 7.884 7.929 7.822 7.911 19,277 +0.02(+0.19%)
May 08, 2008 7.920 7.997 7.819 7.895 58,724 -0.03(-0.33%)
May 07, 2008 7.868 7.945 7.846 7.922 44,573 +0.05(+0.69%)
May 06, 2008 7.880 7.928 7.834 7.868 26,886 -0.04(-0.54%)
May 05, 2008 7.883 7.945 7.822 7.911 25,722 +0.03(+0.35%)
May 02, 2008 7.917 8.003 7.810 7.883 50,870 -0.03(-0.43%)
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.