Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 29, 2010 5.859 5.871 5.820 5.851 129,371 -0.00(-0.07%)
Oct 28, 2010 5.879 5.894 5.816 5.855 197,302 -0.02(-0.40%)
Oct 27, 2010 5.906 5.918 5.847 5.879 210,336 -0.07(-1.25%)
Oct 25, 2010 5.922 5.953 5.879 5.953 425,939 +0.04(+0.60%)
Oct 22, 2010 5.863 5.918 5.855 5.918 284,595 +0.03(+0.47%)
Oct 21, 2010 5.835 5.890 5.820 5.890 399,328 +0.06(+1.01%)
Oct 20, 2010 5.827 5.831 5.761 5.831 463,028 +0.03(+0.54%)
Oct 19, 2010 5.800 5.839 5.761 5.800 131,194 +0.00(+0.06%)
Oct 18, 2010 5.784 5.827 5.772 5.796 245,657 -0.02(-0.27%)
Oct 15, 2010 5.863 5.879 5.776 5.812 435,430 -0.06(-1.00%)
Oct 14, 2010 5.859 5.886 5.843 5.871 442,128 -0.01(-0.20%)
Oct 13, 2010 5.879 5.902 5.863 5.883 287,837 -0.00(-0.02%)
Oct 12, 2010 5.852 5.888 5.852 5.884 286,795 -0.00(-0.07%)
Oct 11, 2010 5.856 5.899 5.856 5.888 344,274 +0.02(+0.33%)
Oct 08, 2010 5.868 5.903 5.852 5.868 318,554 -0.01(-0.16%)
Oct 07, 2010 5.985 5.985 5.852 5.877 339,205 -0.08(-1.42%)
Oct 06, 2010 5.997 6.025 5.919 5.962 243,833 -0.06(-0.97%)
Oct 05, 2010 6.087 6.091 5.927 6.021 356,191 -0.07(-1.09%)
Oct 04, 2010 6.146 6.197 6.072 6.087 291,798 -0.04(-0.70%)
Oct 01, 2010 6.130 6.130 6.040 6.130 316,772 +0.06(+0.97%)
Sep 30, 2010 6.185 6.185 5.962 6.072 457,555 -0.09(-1.46%)
Sep 29, 2010 6.095 6.161 6.064 6.161 489,850 +0.09(+1.42%)
Sep 28, 2010 6.048 6.075 6.009 6.075 405,856 +0.06(+0.98%)
Sep 27, 2010 6.107 6.115 5.950 6.017 275,308 -0.06(-0.97%)
Sep 24, 2010 6.072 6.087 6.060 6.075 152,884 +0.04(+0.58%)
Sep 23, 2010 5.989 6.052 5.970 6.040 142,452 +0.06(+0.98%)
Sep 22, 2010 5.978 6.013 5.935 5.982 342,605 +0.03(+0.53%)
Sep 21, 2010 5.864 5.950 5.841 5.950 468,807 +0.11(+1.81%)
Sep 20, 2010 5.876 5.880 5.794 5.845 1,871,832 -0.00(-0.07%)
Sep 17, 2010 5.849 5.852 5.786 5.849 253,181 -0.08(-1.29%)
Sep 15, 2010 6.017 6.028 5.895 5.925 323,073 -0.09(-1.53%)
Sep 14, 2010 6.040 6.044 5.939 6.017 180,754 -0.00(-0.06%)
Sep 13, 2010 5.985 6.040 5.950 6.021 219,087 +0.10(+1.70%)
Sep 10, 2010 5.831 5.920 5.811 5.920 142,010 +0.12(+2.01%)
Sep 09, 2010 5.788 5.815 5.745 5.803 177,460 +0.04(+0.74%)
Sep 08, 2010 5.741 5.764 5.675 5.761 165,264 +0.02(+0.41%)
Sep 07, 2010 5.683 5.737 5.648 5.737 280,796 +0.05(+0.82%)
Sep 03, 2010 5.722 5.729 5.648 5.690 165,906 -0.03(-0.54%)
Sep 02, 2010 5.745 5.757 5.648 5.722 143,040 -0.04(-0.74%)
Sep 01, 2010 5.706 5.772 5.694 5.764 172,666 +0.08(+1.37%)
Aug 31, 2010 5.671 5.702 5.640 5.687 107,989 -0.00(-0.07%)
Aug 30, 2010 5.706 5.725 5.683 5.690 132,219 -0.05(-0.88%)
Aug 27, 2010 5.741 5.741 5.708 5.741 299,911 -0.00(-0.07%)
Aug 26, 2010 5.764 5.803 5.729 5.745 250,089 -0.05(-0.87%)
Aug 25, 2010 5.815 5.827 5.725 5.796 322,592 +0.00(+0.00%)
Aug 24, 2010 5.780 5.823 5.741 5.796 507,527 +0.02(+0.34%)
Aug 23, 2010 5.745 5.797 5.745 5.776 120,698 +0.04(+0.68%)
Aug 20, 2010 5.729 5.737 5.675 5.737 134,344 +0.03(+0.48%)
Aug 19, 2010 5.718 5.757 5.683 5.710 246,171 -0.03(-0.54%)
Aug 18, 2010 5.733 5.757 5.694 5.741 285,588 +0.04(+0.73%)
Aug 17, 2010 5.776 5.776 5.683 5.700 242,718 -0.07(-1.21%)
Aug 16, 2010 5.749 5.784 5.737 5.770 139,752 +0.02(+0.36%)
Aug 13, 2010 5.749 5.768 5.713 5.749 143,909 -0.01(-0.14%)
Aug 12, 2010 5.741 5.764 5.687 5.757 102,645 -0.01(-0.09%)
Aug 11, 2010 5.754 5.793 5.719 5.762 127,191 -0.01(-0.13%)
Aug 10, 2010 5.804 5.804 5.711 5.769 135,520 -0.06(-1.00%)
Aug 09, 2010 5.808 5.828 5.785 5.828 163,601 +0.01(+0.13%)
Aug 06, 2010 5.820 5.824 5.769 5.820 74,404 +0.00(+0.07%)
Aug 05, 2010 5.866 5.866 5.793 5.816 168,761 -0.05(-0.79%)
Aug 04, 2010 5.951 5.951 5.828 5.862 157,477 -0.07(-1.17%)
Aug 03, 2010 6.010 6.010 5.870 5.932 212,793 -0.10(-1.73%)
Aug 02, 2010 6.010 6.064 5.971 6.037 170,506 +0.08(+1.30%)
Jul 30, 2010 5.959 5.959 5.851 5.959 147,790 +0.06(+1.05%)
Jul 29, 2010 5.920 5.920 5.862 5.897 92,771 +0.01(+0.20%)
Jul 28, 2010 5.866 5.905 5.851 5.886 128,880 +0.02(+0.33%)
Jul 27, 2010 5.866 5.866 5.816 5.866 84,519 +0.03(+0.53%)
Jul 26, 2010 5.828 5.835 5.789 5.835 108,401 +0.03(+0.47%)
Jul 23, 2010 5.800 5.808 5.785 5.808 111,456 +0.01(+0.20%)
Jul 22, 2010 5.804 5.808 5.762 5.797 119,790 +0.01(+0.20%)
Jul 21, 2010 5.785 5.789 5.750 5.785 119,485 +0.03(+0.61%)
Jul 20, 2010 5.669 5.754 5.661 5.750 273,502 +0.05(+0.95%)
Jul 19, 2010 5.684 5.696 5.657 5.696 121,115 +0.03(+0.55%)
Jul 16, 2010 5.665 5.673 5.638 5.665 101,198 +0.03(+0.55%)
Jul 15, 2010 5.684 5.684 5.599 5.634 302,778 -0.04(-0.68%)
Jul 14, 2010 5.731 5.731 5.622 5.673 148,523 -0.03(-0.54%)
Jul 13, 2010 5.715 5.719 5.692 5.704 88,419 +0.03(+0.59%)
Jul 12, 2010 5.628 5.697 5.628 5.670 190,435 +0.05(+0.96%)
Jul 09, 2010 5.616 5.616 5.584 5.616 129,761 +0.04(+0.69%)
Jul 08, 2010 5.620 5.620 5.566 5.577 107,600 -0.02(-0.35%)
Jul 07, 2010 5.554 5.597 5.462 5.597 167,498 +0.05(+0.97%)
Jul 06, 2010 5.585 5.585 5.527 5.543 105,154 +0.01(+0.21%)
Jul 02, 2010 5.531 5.616 5.524 5.531 86,636 -0.05(-0.90%)
Jul 01, 2010 5.581 5.581 5.431 5.581 232,945 +0.02(+0.42%)
Jun 30, 2010 5.631 5.639 5.543 5.558 189,734 -0.08(-1.43%)
Jun 29, 2010 5.693 5.693 5.597 5.639 145,267 -0.03(-0.54%)
Jun 25, 2010 5.670 5.698 5.641 5.670 125,433 -0.04(-0.67%)
Jun 24, 2010 5.716 5.732 5.689 5.708 140,927 -0.01(-0.13%)
Jun 23, 2010 5.693 5.716 5.604 5.716 152,703 +0.04(+0.75%)
Jun 22, 2010 5.766 5.766 5.631 5.674 563,033 -0.08(-1.34%)
Jun 21, 2010 5.770 5.832 5.739 5.751 165,653 -0.00(-0.07%)
Jun 18, 2010 5.755 5.755 5.670 5.755 216,535 +0.10(+1.70%)
Jun 17, 2010 5.570 5.662 5.570 5.658 138,756 +0.12(+2.23%)
Jun 16, 2010 5.508 5.551 5.504 5.535 171,385 +0.04(+0.77%)
Jun 15, 2010 5.516 5.516 5.466 5.493 452,437 +0.00(+0.07%)
Jun 14, 2010 5.485 5.489 5.439 5.489 142,549 +0.02(+0.42%)
Jun 11, 2010 5.504 5.543 5.427 5.466 251,284 -0.01(-0.16%)
Jun 10, 2010 5.452 5.478 5.440 5.475 139,341 +0.06(+1.06%)
Jun 09, 2010 5.402 5.448 5.352 5.417 213,307 +0.06(+1.07%)
Jun 08, 2010 5.249 5.371 5.249 5.360 731,911 +0.10(+1.89%)
Jun 07, 2010 5.176 5.264 5.176 5.260 131,706 +0.04(+0.81%)
Jun 04, 2010 5.218 5.272 5.203 5.218 139,482 -0.05(-1.02%)
Jun 03, 2010 5.233 5.272 5.195 5.272 145,042 +0.07(+1.40%)
Jun 02, 2010 5.260 5.260 5.153 5.199 321,571 -0.08(-1.52%)
Jun 01, 2010 5.229 5.318 5.226 5.279 174,493 +0.02(+0.29%)
May 28, 2010 5.264 5.321 5.241 5.264 232,787 -0.01(-0.22%)
May 27, 2010 5.306 5.360 5.222 5.275 660,056 +0.03(+0.66%)
May 26, 2010 5.283 5.325 5.172 5.241 2,088 +0.03(+0.66%)
May 25, 2010 5.249 5.249 5.069 5.206 290,441 -0.10(-1.81%)
May 24, 2010 5.222 5.325 5.206 5.302 266,842 +0.03(+0.65%)
May 21, 2010 5.164 5.348 5.061 5.268 469,649 +0.11(+2.15%)
May 20, 2010 5.233 5.281 5.107 5.157 603,665 -0.37(-6.72%)
May 19, 2010 5.919 5.934 5.478 5.528 506,933 -0.36(-6.18%)
May 18, 2010 6.157 6.208 5.862 5.892 225,650 -0.22(-3.63%)
May 17, 2010 6.237 6.237 5.974 6.114 311,519 -0.09(-1.48%)
May 14, 2010 6.206 6.294 6.176 6.206 262,154 -0.02(-0.37%)
May 13, 2010 6.176 6.229 6.080 6.229 164,214 +0.10(+1.63%)
May 12, 2010 6.107 6.137 6.053 6.130 367,325 +0.09(+1.53%)
May 11, 2010 5.965 6.037 5.965 6.037 248,093 +0.13(+2.26%)
May 10, 2010 5.919 5.931 5.847 5.904 247,681 +0.09(+1.51%)
May 07, 2010 5.931 6.033 5.709 5.816 273,782 -0.04(-0.74%)
May 06, 2010 6.056 6.060 5.626 5.859 368,517 -0.17(-2.76%)
May 05, 2010 6.159 6.174 6.022 6.026 186,066 -0.25(-4.01%)
May 04, 2010 6.270 6.281 6.203 6.277 155,400 +0.00(+0.00%)
May 03, 2010 6.243 6.277 6.213 6.277 236,339 +0.08(+1.29%)
Apr 30, 2010 6.308 6.308 6.197 6.197 112,027 -0.07(-1.09%)
Apr 29, 2010 6.335 6.335 6.251 6.266 383,884 -0.01(-0.18%)
Apr 28, 2010 6.434 6.434 6.277 6.277 244,079 -0.13(-2.02%)
Apr 27, 2010 6.464 6.464 6.373 6.407 169,634 -0.05(-0.77%)
Apr 26, 2010 6.403 6.464 6.392 6.456 259,142 +0.08(+1.19%)
Apr 23, 2010 6.354 6.396 6.312 6.380 237,974 +0.14(+2.21%)
Apr 22, 2010 6.209 6.315 6.197 6.242 432,908 +0.02(+0.29%)
Apr 21, 2010 6.247 6.251 6.197 6.225 224,029 +0.05(+0.76%)
Apr 20, 2010 6.110 6.201 6.087 6.178 224,645 +0.09(+1.41%)
Apr 19, 2010 6.052 6.148 6.052 6.092 247,060 +0.01(+0.20%)
Apr 16, 2010 6.171 6.171 6.049 6.079 336,038 -0.16(-2.61%)
Apr 15, 2010 6.289 6.315 6.140 6.242 316,798 -0.04(-0.68%)
Apr 14, 2010 6.251 6.315 6.205 6.285 351,911 +0.07(+1.10%)
Apr 13, 2010 6.205 6.266 6.148 6.216 333,265 +0.05(+0.75%)
Apr 12, 2010 6.106 6.170 6.100 6.170 231,287 +0.09(+1.56%)
Apr 09, 2010 6.015 6.075 5.999 6.075 108,449 +0.05(+0.82%)
Apr 08, 2010 5.969 6.026 5.958 6.026 139,158 +0.08(+1.27%)
Apr 07, 2010 5.878 5.984 5.878 5.950 205,778 -0.00(-0.06%)
Apr 06, 2010 5.973 5.980 5.878 5.954 199,639 -0.01(-0.19%)
Apr 05, 2010 6.003 6.003 5.939 5.965 99,673 -0.01(-0.13%)
Apr 01, 2010 5.893 5.973 5.973 5.973 124,199 +0.10(+1.74%)
Mar 31, 2010 5.931 5.931 5.821 5.870 175,877 -0.06(-0.96%)
Mar 30, 2010 6.003 6.003 5.920 5.927 98,067 -0.09(-1.57%)
Mar 29, 2010 6.090 6.090 5.999 6.022 79,682 -0.04(-0.63%)
Mar 26, 2010 6.011 6.060 6.003 6.060 208,842 +0.02(+0.25%)
Mar 25, 2010 6.018 6.060 6.011 6.045 171,917 +0.05(+0.76%)
Mar 24, 2010 5.943 6.007 5.937 5.999 203,404 +0.02(+0.38%)
Mar 23, 2010 5.927 5.977 5.916 5.977 195,341 +0.08(+1.29%)
Mar 22, 2010 6.071 6.071 5.874 5.901 266,435 -0.24(-3.95%)
Mar 19, 2010 5.840 6.144 5.795 6.144 275,137 +0.33(+5.61%)
Mar 18, 2010 5.920 5.920 5.795 5.817 262,116 -0.13(-2.17%)
Mar 17, 2010 6.018 6.018 5.935 5.946 351,191 -0.09(-1.57%)
Mar 16, 2010 6.231 6.231 6.041 6.041 312,463 -0.14(-2.27%)
Mar 15, 2010 6.204 6.204 6.155 6.181 255,726 -0.02(-0.31%)
Mar 12, 2010 6.204 6.242 6.200 6.200 261,419 +0.00(+0.00%)
Mar 11, 2010 6.178 6.246 6.155 6.200 278,117 +0.03(+0.50%)
Mar 10, 2010 6.143 6.241 6.124 6.169 329,041 +0.05(+0.86%)
Mar 09, 2010 6.022 6.150 6.022 6.117 360,853 +0.10(+1.63%)
Mar 08, 2010 6.000 6.037 6.000 6.019 189,349 +0.01(+0.13%)
Mar 05, 2010 5.981 6.034 5.973 6.011 220,207 +0.04(+0.63%)
Mar 04, 2010 5.996 5.996 5.932 5.973 334,556 -0.04(-0.63%)
Mar 03, 2010 6.056 6.056 5.985 6.011 268,567 -0.02(-0.25%)
Mar 02, 2010 5.977 6.071 5.977 6.026 371,634 +0.08(+1.40%)
Mar 01, 2010 5.928 5.970 5.911 5.943 127,747 +0.05(+0.83%)
Feb 26, 2010 5.902 5.902 5.849 5.894 325,842 +0.00(+0.00%)
Feb 25, 2010 5.841 5.894 5.841 5.894 167,409 +0.01(+0.10%)
Feb 24, 2010 5.864 5.917 5.853 5.888 166,121 +0.06(+1.00%)
Feb 23, 2010 5.807 5.830 5.788 5.830 229,342 +0.03(+0.59%)
Feb 22, 2010 5.815 5.820 5.777 5.796 302,985 +0.01(+0.20%)
Feb 19, 2010 5.736 5.785 5.724 5.785 137,873 +0.06(+1.12%)
Feb 18, 2010 5.705 5.754 5.705 5.720 248,898 +0.00(+0.00%)
Feb 17, 2010 5.660 5.732 5.641 5.720 314,245 +0.10(+1.81%)
Feb 16, 2010 5.554 5.619 5.554 5.619 411,590 +0.07(+1.29%)
Feb 12, 2010 5.558 5.547 5.547 5.547 219,431 +0.00(+0.07%)
Feb 11, 2010 5.577 5.603 5.528 5.543 234,251 -0.01(-0.20%)
Feb 10, 2010 5.566 5.622 5.536 5.554 232,056 +0.03(+0.63%)
Feb 09, 2010 5.576 5.576 5.502 5.520 174,982 -0.02(-0.41%)
Feb 08, 2010 5.576 5.576 5.512 5.542 216,997 +0.01(+0.14%)
Feb 05, 2010 5.636 5.636 5.509 5.535 362,570 -0.07(-1.21%)
Feb 04, 2010 5.655 5.655 5.591 5.602 279,689 -0.03(-0.47%)
Feb 03, 2010 5.632 5.663 5.610 5.629 223,734 -0.00(-0.07%)
Feb 02, 2010 5.640 5.651 5.587 5.632 296,643 +0.02(+0.27%)
Feb 01, 2010 5.689 5.689 5.602 5.617 217,213 -0.01(-0.20%)
Jan 29, 2010 5.730 5.730 5.587 5.629 373,843 -0.13(-2.22%)
Jan 28, 2010 5.756 5.756 5.685 5.756 436,513 +0.02(+0.26%)
Jan 27, 2010 5.790 5.816 5.700 5.741 283,332 -0.02(-0.26%)
Jan 26, 2010 5.693 5.813 5.651 5.756 600,389 +0.08(+1.32%)
Jan 25, 2010 5.576 5.719 5.561 5.681 300,129 +0.15(+2.78%)
Jan 22, 2010 5.449 5.527 5.437 5.527 278,852 +0.08(+1.52%)
Jan 21, 2010 5.415 5.445 5.392 5.445 310,874 -0.01(-0.21%)
Jan 20, 2010 5.445 5.460 5.426 5.456 159,126 -0.00(-0.07%)
Jan 19, 2010 5.445 5.460 5.415 5.460 189,733 +0.05(+0.83%)
Jan 15, 2010 5.404 5.415 5.415 5.415 178,815 +0.01(+0.21%)
Jan 14, 2010 5.404 5.407 5.392 5.404 283,047 +0.02(+0.28%)
Jan 13, 2010 5.404 5.404 5.377 5.389 128,509 -0.01(-0.21%)
Jan 12, 2010 5.396 5.404 5.381 5.400 145,996 +0.01(+0.14%)
Jan 11, 2010 5.404 5.411 5.389 5.392 161,471 -0.00(-0.06%)
Jan 08, 2010 5.400 5.407 5.355 5.395 164,544 +0.03(+0.62%)
Jan 07, 2010 5.366 5.396 5.344 5.362 148,115 +0.03(+0.56%)
Jan 06, 2010 5.298 5.366 5.283 5.332 242,679 +0.06(+1.14%)
Jan 05, 2010 5.329 5.381 5.272 5.272 247,052 -0.05(-0.85%)
Jan 04, 2010 5.381 5.381 5.295 5.317 208,307 -0.02(-0.42%)
Dec 31, 2009 5.366 5.340 5.340 5.340 146,036 -0.05(-0.88%)
Dec 30, 2009 5.400 5.404 5.370 5.387 215,593 -0.00(-0.03%)
Dec 29, 2009 5.400 5.400 5.359 5.389 144,240 +0.02(+0.29%)
Dec 28, 2009 5.369 5.379 5.351 5.373 137,434 +0.01(+0.14%)
Dec 24, 2009 5.351 5.366 5.324 5.366 87,450 +0.04(+0.70%)
Dec 23, 2009 5.298 5.332 5.254 5.328 169,846 +0.06(+1.20%)
Dec 22, 2009 5.384 5.384 5.216 5.265 414,095 -0.08(-1.54%)
Dec 21, 2009 5.373 5.386 5.321 5.347 244,722 -0.03(-0.49%)
Dec 18, 2009 5.463 5.463 5.313 5.373 477,626 -0.01(-0.21%)
Dec 17, 2009 5.444 5.474 5.377 5.384 250,093 -0.07(-1.37%)
Dec 16, 2009 5.489 5.496 5.407 5.459 163,806 +0.00(+0.07%)
Dec 15, 2009 5.477 5.477 5.403 5.455 213,314 -0.02(-0.41%)
Dec 14, 2009 5.463 5.504 5.366 5.477 209,651 +0.05(+0.89%)
Dec 11, 2009 5.410 5.444 5.351 5.429 270,936 +0.03(+0.60%)
Dec 10, 2009 5.410 5.425 5.366 5.396 274,696 +0.04(+0.72%)
Dec 09, 2009 5.328 5.362 5.302 5.358 223,191 +0.01(+0.14%)
Dec 08, 2009 5.380 5.380 5.269 5.351 274,769 -0.03(-0.55%)
Dec 07, 2009 5.407 5.407 5.343 5.380 151,882 +0.04(+0.84%)
Dec 04, 2009 5.324 5.373 5.317 5.336 165,548 +0.06(+1.13%)
Dec 03, 2009 5.276 5.291 5.254 5.276 143,686 +0.02(+0.43%)
Dec 02, 2009 5.224 5.261 5.209 5.254 93,440 +0.06(+1.08%)
Dec 01, 2009 5.183 5.198 5.153 5.198 140,065 +0.05(+1.02%)
Nov 30, 2009 5.134 5.145 5.108 5.145 113,080 +0.03(+0.58%)
Nov 27, 2009 5.112 5.130 5.086 5.116 71,651 -0.04(-0.80%)
Nov 25, 2009 5.164 5.179 5.123 5.157 270,507 +0.01(+0.22%)
Nov 24, 2009 5.149 5.157 5.119 5.145 177,166 +0.01(+0.29%)
Nov 23, 2009 5.119 5.149 5.111 5.130 170,302 +0.04(+0.73%)
Nov 20, 2009 5.030 5.093 5.022 5.093 120,372 +0.08(+1.64%)
Nov 19, 2009 4.996 5.015 4.966 5.011 186,771 +0.02(+0.45%)
Nov 18, 2009 5.037 5.037 4.977 4.989 252,138 -0.03(-0.52%)
Nov 17, 2009 5.048 5.089 5.015 5.015 314,294 -0.06(-1.18%)
Nov 16, 2009 4.989 5.086 4.985 5.074 222,113 +0.06(+1.19%)
Nov 13, 2009 4.996 5.026 4.985 5.015 211,637 +0.02(+0.37%)
Nov 12, 2009 4.929 5.003 4.892 4.996 202,996 +0.04(+0.83%)
Nov 11, 2009 4.910 4.955 4.903 4.955 120,729 +0.06(+1.30%)
Nov 10, 2009 4.910 4.918 4.873 4.892 183,022 -0.03(-0.61%)
Nov 09, 2009 4.948 4.948 4.862 4.922 143,177 +0.06(+1.31%)
Nov 06, 2009 4.813 4.858 4.769 4.858 128,027 +0.05(+1.09%)
Nov 05, 2009 4.821 4.821 4.757 4.806 185,222 +0.01(+0.31%)
Nov 04, 2009 4.806 4.810 4.761 4.791 107,867 +0.03(+0.63%)
Nov 03, 2009 4.742 4.768 4.720 4.761 130,374 +0.03(+0.55%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.