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 -0.05 (-0.38%)
Official Closing 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 31, 2018 8.268 8.287 8.249 8.262 337,159 -0.01(-0.08%)
Oct 30, 2018 8.281 8.281 8.230 8.268 426,493 -0.02(-0.23%)
Oct 29, 2018 8.306 8.371 8.287 8.287 218,192 -0.01(-0.08%)
Oct 26, 2018 8.319 8.332 8.287 8.293 266,414 -0.08(-0.91%)
Oct 25, 2018 8.376 8.389 8.351 8.370 331,934 -0.02(-0.23%)
Oct 24, 2018 8.427 8.446 8.370 8.389 398,565 -0.06(-0.68%)
Oct 23, 2018 8.485 8.504 8.211 8.446 365,402 -0.07(-0.82%)
Oct 22, 2018 8.561 8.567 8.497 8.516 231,983 -0.04(-0.45%)
Oct 19, 2018 8.599 8.618 8.548 8.555 178,342 -0.04(-0.52%)
Oct 18, 2018 8.606 8.632 8.599 8.599 117,059 -0.03(-0.30%)
Oct 17, 2018 8.644 8.657 8.625 8.625 98,287 -0.03(-0.37%)
Oct 16, 2018 8.618 8.657 8.574 8.657 136,417 +0.05(+0.59%)
Oct 15, 2018 8.529 8.612 8.529 8.606 126,728 +0.06(+0.75%)
Oct 12, 2018 8.536 8.548 8.510 8.542 202,361 +0.03(+0.33%)
Oct 11, 2018 8.558 8.609 8.514 8.514 376,379 -0.08(-0.89%)
Oct 10, 2018 8.552 8.596 8.552 8.590 453,585 +0.00(+0.00%)
Oct 09, 2018 8.596 8.609 8.565 8.590 398,114 -0.02(-0.22%)
Oct 08, 2018 8.602 8.634 8.590 8.609 217,198 -0.01(-0.15%)
Oct 05, 2018 8.634 8.672 8.615 8.621 295,937 -0.03(-0.37%)
Oct 04, 2018 8.735 8.742 8.571 8.653 487,073 -0.08(-0.94%)
Oct 03, 2018 8.735 8.742 8.723 8.735 81,071 +0.03(+0.36%)
Oct 02, 2018 8.723 8.773 8.704 8.704 165,488 -0.03(-0.36%)
Oct 01, 2018 8.735 8.780 8.723 8.735 148,348 -0.01(-0.07%)
Sep 28, 2018 8.754 8.761 8.697 8.742 321,807 -0.03(-0.36%)
Sep 27, 2018 8.729 8.773 8.723 8.773 115,663 +0.04(+0.51%)
Sep 26, 2018 8.723 8.748 8.704 8.729 149,897 +0.02(+0.22%)
Sep 25, 2018 8.704 8.723 8.697 8.710 160,014 +0.01(+0.07%)
Sep 24, 2018 8.742 8.754 8.697 8.704 205,177 -0.04(-0.44%)
Sep 21, 2018 8.754 8.780 8.723 8.742 197,501 -0.02(-0.22%)
Sep 20, 2018 8.723 8.761 8.716 8.761 152,803 +0.04(+0.44%)
Sep 19, 2018 8.729 8.736 8.716 8.723 94,762 -0.01(-0.15%)
Sep 18, 2018 8.735 8.748 8.710 8.735 137,956 +0.01(+0.07%)
Sep 17, 2018 8.742 8.742 8.710 8.729 120,173 +0.01(+0.07%)
Sep 14, 2018 8.729 8.754 8.723 8.723 165,005 -0.03(-0.29%)
Sep 13, 2018 8.716 8.748 8.697 8.748 223,301 +0.05(+0.62%)
Sep 12, 2018 8.707 8.707 8.673 8.695 189,375 -0.02(-0.22%)
Sep 11, 2018 8.688 8.713 8.676 8.713 210,558 +0.04(+0.51%)
Sep 10, 2018 8.682 8.701 8.666 8.669 231,323 -0.01(-0.15%)
Sep 07, 2018 8.669 8.695 8.663 8.682 177,351 -0.01(-0.07%)
Sep 06, 2018 8.663 8.695 8.650 8.688 162,627 +0.03(+0.29%)
Sep 05, 2018 8.657 8.676 8.650 8.663 155,823 +0.01(+0.07%)
Sep 04, 2018 8.695 8.707 8.650 8.657 397,755 -0.05(-0.58%)
Aug 31, 2018 8.707 8.707 8.707 0 -0.01(-0.07%)
Aug 30, 2018 8.726 8.732 8.701 8.713 237,947 -0.01(-0.14%)
Aug 29, 2018 8.713 8.751 8.707 8.726 242,063 +0.01(+0.14%)
Aug 28, 2018 8.751 8.758 8.701 8.713 159,616 -0.01(-0.14%)
Aug 27, 2018 8.745 8.747 8.707 8.726 188,775 +0.02(+0.22%)
Aug 24, 2018 8.739 8.751 8.707 8.707 112,211 -0.01(-0.07%)
Aug 23, 2018 8.739 8.777 8.713 8.713 111,495 -0.03(-0.36%)
Aug 22, 2018 8.783 8.802 8.745 8.745 262,373 -0.06(-0.65%)
Aug 21, 2018 8.808 8.808 8.770 8.802 205,137 +0.00(+0.00%)
Aug 20, 2018 8.789 8.802 8.771 8.802 154,956 +0.04(+0.50%)
Aug 17, 2018 8.770 8.789 8.751 8.758 109,358 +0.01(+0.07%)
Aug 16, 2018 8.751 8.821 8.738 8.751 193,995 +0.03(+0.29%)
Aug 15, 2018 8.745 8.764 8.726 8.726 130,404 -0.02(-0.22%)
Aug 14, 2018 8.770 8.770 8.739 8.745 128,970 +0.00(+0.03%)
Aug 13, 2018 8.723 8.748 8.717 8.742 137,427 +0.00(+0.00%)
Aug 10, 2018 8.723 8.742 8.698 8.742 132,000 +0.01(+0.14%)
Aug 09, 2018 8.711 8.730 8.693 8.730 70,834 +0.04(+0.43%)
Aug 08, 2018 8.679 8.711 8.679 8.692 110,839 +0.03(+0.29%)
Aug 07, 2018 8.742 8.742 8.661 8.667 171,661 -0.08(-0.86%)
Aug 06, 2018 8.730 8.748 8.730 8.742 160,653 +0.03(+0.29%)
Aug 03, 2018 8.679 8.723 8.667 8.717 245,052 +0.03(+0.36%)
Aug 02, 2018 8.661 8.686 8.629 8.686 129,491 +0.03(+0.29%)
Aug 01, 2018 8.617 8.661 8.617 8.661 107,783 +0.03(+0.36%)
Jul 31, 2018 8.654 8.667 8.604 8.629 257,537 -0.01(-0.07%)
Jul 30, 2018 8.654 8.661 8.635 8.635 141,160 -0.02(-0.22%)
Jul 27, 2018 8.692 8.711 8.648 8.654 206,519 -0.05(-0.58%)
Jul 26, 2018 8.673 8.704 8.648 8.704 194,351 +0.04(+0.51%)
Jul 25, 2018 8.704 8.717 8.654 8.661 98,091 -0.06(-0.65%)
Jul 24, 2018 8.654 8.717 8.654 8.717 110,084 +0.08(+0.87%)
Jul 23, 2018 8.617 8.661 8.617 8.642 175,133 +0.04(+0.44%)
Jul 20, 2018 8.679 8.692 8.598 8.604 448,325 -0.08(-0.94%)
Jul 19, 2018 8.667 8.686 8.648 8.686 125,075 +0.01(+0.14%)
Jul 18, 2018 8.698 8.704 8.667 8.673 176,797 -0.01(-0.14%)
Jul 17, 2018 8.667 8.704 8.648 8.686 177,379 +0.03(+0.29%)
Jul 16, 2018 8.723 8.730 8.661 8.661 260,970 -0.04(-0.51%)
Jul 13, 2018 8.730 8.761 8.686 8.704 304,854 -0.03(-0.33%)
Jul 12, 2018 8.764 8.771 8.733 8.733 247,299 -0.02(-0.21%)
Jul 11, 2018 8.727 8.777 8.727 8.752 177,296 +0.01(+0.14%)
Jul 10, 2018 8.739 8.758 8.737 8.739 155,350 +0.00(+0.00%)
Jul 09, 2018 8.746 8.777 8.739 8.739 157,652 -0.01(-0.14%)
Jul 06, 2018 8.721 8.755 8.721 8.752 117,000 +0.03(+0.36%)
Jul 05, 2018 8.727 8.752 8.708 8.721 133,556 -0.01(-0.07%)
Jul 03, 2018 8.727 8.727 8.727 0 +0.09(+1.01%)
Jul 02, 2018 8.671 8.721 8.639 8.639 232,672 -0.05(-0.58%)
Jun 29, 2018 8.708 8.714 8.675 8.689 219,660 -0.00(-0.04%)
Jun 28, 2018 8.721 8.721 8.683 8.692 165,489 -0.03(-0.32%)
Jun 27, 2018 8.771 8.789 8.717 8.721 202,676 -0.05(-0.57%)
Jun 26, 2018 8.733 8.814 8.733 8.771 255,915 +0.04(+0.43%)
Jun 25, 2018 8.777 8.801 8.708 8.733 269,076 -0.04(-0.50%)
Jun 22, 2018 8.789 8.789 8.764 8.777 161,885 +0.02(+0.21%)
Jun 21, 2018 8.752 8.802 8.752 8.758 187,697 -0.01(-0.07%)
Jun 20, 2018 8.771 8.783 8.733 8.764 185,597 +0.01(+0.07%)
Jun 19, 2018 8.727 8.758 8.727 8.758 132,603 +0.03(+0.29%)
Jun 18, 2018 8.796 8.821 8.733 8.733 230,731 -0.11(-1.20%)
Jun 15, 2018 8.846 8.758 8.839 334,849 +0.08(+0.93%)
Jun 14, 2018 8.752 8.771 8.739 8.758 149,399 +0.01(+0.15%)
Jun 13, 2018 8.770 8.770 8.732 8.745 216,943 -0.01(-0.14%)
Jun 12, 2018 8.788 8.788 8.739 8.757 324,497 -0.01(-0.07%)
Jun 11, 2018 8.807 8.807 8.732 8.764 247,365 -0.03(-0.35%)
Jun 08, 2018 8.807 8.820 8.776 8.795 177,550 +0.00(+0.00%)
Jun 07, 2018 8.788 8.826 8.788 8.795 289,336 -0.01(-0.07%)
Jun 06, 2018 8.754 8.801 246,583 +0.02(+0.28%)
Jun 05, 2018 8.820 8.851 8.764 8.776 147,059 -0.03(-0.35%)
Jun 04, 2018 8.851 8.857 8.782 8.807 293,256 -0.02(-0.21%)
Jun 01, 2018 8.826 8.832 8.807 8.826 435,449 +0.01(+0.14%)
May 31, 2018 8.820 8.826 8.795 8.813 247,504 +0.01(+0.14%)
May 30, 2018 8.782 8.807 8.765 8.801 165,947 +0.04(+0.43%)
May 29, 2018 8.745 8.776 8.723 8.764 328,732 -0.01(-0.14%)
May 25, 2018 8.776 8.776 8.776 0 -0.04(-0.42%)
May 24, 2018 8.795 8.820 8.792 8.813 160,280 +0.02(+0.21%)
May 23, 2018 8.807 8.851 8.795 8.795 244,436 -0.02(-0.28%)
May 22, 2018 8.820 8.832 8.813 8.820 281,572 -0.01(-0.14%)
May 21, 2018 8.820 8.832 8.788 8.832 718,278 +0.01(+0.14%)
May 18, 2018 8.776 8.832 8.695 8.820 1,739,714 -0.07(-0.84%)
May 17, 2018 8.963 8.975 8.882 8.894 240,262 -0.06(-0.69%)
May 16, 2018 8.975 8.975 8.957 8.957 158,201 -0.02(-0.28%)
May 15, 2018 8.975 8.981 8.944 8.981 130,737 +0.00(+0.00%)
May 14, 2018 8.957 8.988 8.950 8.981 186,941 +0.06(+0.70%)
May 11, 2018 8.925 8.937 8.912 8.919 280,107 -0.01(-0.07%)
May 10, 2018 8.950 8.956 8.919 8.925 261,034 -0.03(-0.35%)
May 09, 2018 8.956 8.968 8.950 8.956 175,886 +0.01(+0.07%)
May 08, 2018 8.968 8.981 8.943 8.950 243,007 -0.02(-0.28%)
May 07, 2018 8.981 8.999 8.968 8.974 259,080 -0.01(-0.07%)
May 04, 2018 9.005 9.005 8.975 8.981 254,022 -0.02(-0.28%)
May 03, 2018 9.024 9.036 8.999 9.005 201,992 -0.02(-0.27%)
May 02, 2018 8.987 9.030 8.987 9.030 317,145 +0.03(+0.34%)
May 01, 2018 8.993 9.012 8.981 8.999 387,080 -0.02(-0.21%)
Apr 30, 2018 9.024 9.024 8.974 9.018 176,976 +0.01(+0.14%)
Apr 27, 2018 8.999 9.024 8.996 9.005 202,571 -0.01(-0.07%)
Apr 26, 2018 9.005 9.018 8.993 9.012 360,888 +0.00(+0.00%)
Apr 25, 2018 8.981 9.012 8.968 9.012 151,570 +0.03(+0.35%)
Apr 24, 2018 8.993 8.993 8.964 8.981 251,131 -0.01(-0.14%)
Apr 23, 2018 8.962 8.993 8.962 8.993 155,490 +0.03(+0.35%)
Apr 20, 2018 8.968 8.987 8.937 8.962 135,008 -0.01(-0.14%)
Apr 19, 2018 8.999 8.999 8.968 8.974 105,105 -0.04(-0.41%)
Apr 18, 2018 8.987 9.012 8.987 9.012 211,750 +0.01(+0.14%)
Apr 17, 2018 8.981 8.999 8.956 8.999 257,706 +0.04(+0.48%)
Apr 16, 2018 8.968 8.968 8.956 8.956 104,641 -0.02(-0.21%)
Apr 13, 2018 8.962 8.974 8.943 8.974 103,579 +0.01(+0.08%)
Apr 12, 2018 8.968 8.974 8.949 8.968 165,713 +0.01(+0.07%)
Apr 11, 2018 8.943 8.979 8.943 8.961 230,482 +0.01(+0.14%)
Apr 10, 2018 8.980 8.980 8.937 8.949 347,033 -0.01(-0.14%)
Apr 09, 2018 8.949 8.986 8.949 8.961 191,386 +0.02(+0.21%)
Apr 06, 2018 8.968 8.986 8.943 8.943 307,056 -0.02(-0.28%)
Apr 05, 2018 8.955 8.974 8.937 8.968 185,016 +0.04(+0.41%)
Apr 04, 2018 8.931 8.961 8.924 8.931 142,839 -0.01(-0.14%)
Apr 03, 2018 8.968 8.986 8.943 8.943 236,307 -0.02(-0.28%)
Apr 02, 2018 8.980 8.998 8.944 8.968 323,884 +0.00(+0.00%)
Mar 29, 2018 8.968 8.968 8.968 0 -0.01(-0.07%)
Mar 28, 2018 8.980 9.020 8.943 8.974 424,587 -0.02(-0.27%)
Mar 27, 2018 8.937 8.998 8.937 8.998 379,799 +0.06(+0.62%)
Mar 26, 2018 8.924 8.943 8.906 8.943 331,256 +0.04(+0.49%)
Mar 23, 2018 8.912 8.918 8.900 8.900 183,241 -0.01(-0.14%)
Mar 22, 2018 8.900 8.955 8.900 8.912 346,680 -0.01(-0.14%)
Mar 21, 2018 8.974 8.974 8.906 8.924 253,397 -0.04(-0.41%)
Mar 20, 2018 8.980 8.992 8.949 8.961 277,110 -0.02(-0.27%)
Mar 19, 2018 8.980 8.992 8.955 8.986 230,235 -0.01(-0.07%)
Mar 16, 2018 9.005 9.011 8.968 8.992 261,346 +0.00(+0.00%)
Mar 15, 2018 8.998 9.011 8.980 8.992 391,280 -0.01(-0.14%)
Mar 14, 2018 8.974 9.011 8.955 9.005 490,641 +0.05(+0.56%)
Mar 13, 2018 8.973 8.985 8.955 8.955 309,844 -0.02(-0.27%)
Mar 12, 2018 8.973 8.991 8.954 8.979 417,284 +0.00(+0.00%)
Mar 09, 2018 8.973 8.985 8.955 8.979 344,016 +0.01(+0.07%)
Mar 08, 2018 8.955 8.973 8.936 8.973 428,038 +0.04(+0.41%)
Mar 07, 2018 8.948 8.918 8.936 366,076 +0.01(+0.07%)
Mar 06, 2018 8.961 8.991 8.930 8.930 403,202 -0.03(-0.34%)
Mar 05, 2018 8.942 8.967 8.921 8.961 531,182 +0.02(+0.21%)
Mar 02, 2018 8.893 8.955 8.887 8.942 1,206,505 +0.04(+0.48%)
Mar 01, 2018 8.905 8.923 8.893 8.899 258,181 -0.01(-0.14%)
Feb 28, 2018 8.893 8.912 8.869 8.912 327,727 +0.02(+0.28%)
Feb 27, 2018 8.887 8.899 8.838 8.887 216,258 +0.01(+0.14%)
Feb 26, 2018 8.893 8.893 8.862 8.875 251,807 +0.00(+0.00%)
Feb 23, 2018 8.875 8.875 8.844 8.875 237,470 +0.01(+0.07%)
Feb 22, 2018 8.844 8.893 8.813 8.869 524,042 +0.04(+0.42%)
Feb 21, 2018 8.807 8.850 8.806 8.832 328,765 +0.02(+0.28%)
Feb 20, 2018 8.789 8.813 8.779 8.807 257,030 +0.03(+0.35%)
Feb 16, 2018 8.776 8.776 8.776 0 +0.01(+0.14%)
Feb 15, 2018 8.782 8.801 8.746 8.764 242,262 +0.00(+0.00%)
Feb 14, 2018 8.721 8.813 8.690 8.764 287,730 +0.04(+0.43%)
Feb 13, 2018 8.720 8.727 8.680 8.727 236,543 +0.00(+0.00%)
Feb 12, 2018 8.659 8.745 8.659 8.727 286,972 +0.12(+1.42%)
Feb 09, 2018 8.708 8.727 8.580 8.604 473,788 -0.07(-0.85%)
Feb 08, 2018 8.739 8.745 8.677 8.678 422,148 -0.07(-0.84%)
Feb 07, 2018 8.629 8.663 8.629 8.751 417,589 +0.13(+1.56%)
Feb 06, 2018 8.629 8.684 8.592 8.616 565,136 -0.04(-0.49%)
Feb 05, 2018 8.714 8.769 8.641 8.659 293,218 -0.06(-0.63%)
Feb 02, 2018 8.696 8.769 8.690 8.714 739,289 +0.00(+0.00%)
Feb 01, 2018 8.696 8.720 8.671 8.714 102,777 +0.01(+0.14%)
Jan 31, 2018 8.671 8.733 8.659 8.702 469,728 +0.05(+0.57%)
Jan 30, 2018 8.665 8.678 8.653 8.653 283,673 -0.02(-0.28%)
Jan 29, 2018 8.788 8.794 8.678 8.678 484,877 -0.12(-1.32%)
Jan 26, 2018 8.788 8.800 8.763 8.794 224,132 +0.02(+0.21%)
Jan 25, 2018 8.739 8.818 8.739 8.776 274,395 +0.02(+0.28%)
Jan 24, 2018 8.745 8.763 8.720 8.751 233,033 +0.02(+0.21%)
Jan 23, 2018 8.733 8.739 8.684 8.733 227,083 +0.01(+0.14%)
Jan 22, 2018 8.684 8.720 8.678 8.720 223,942 +0.04(+0.49%)
Jan 19, 2018 8.635 8.696 8.616 8.678 204,289 +0.03(+0.35%)
Jan 18, 2018 8.714 8.714 8.635 8.647 372,046 -0.07(-0.77%)
Jan 17, 2018 8.684 8.720 8.684 8.714 152,692 +0.03(+0.35%)
Jan 16, 2018 8.665 8.708 8.659 8.684 278,820 +0.02(+0.21%)
Jan 12, 2018 8.665 8.665 8.665 0 +0.04(+0.43%)
Jan 11, 2018 8.629 8.646 8.616 8.629 178,781 +0.01(+0.07%)
Jan 10, 2018 8.616 8.641 8.574 8.623 401,669 +0.02(+0.21%)
Jan 09, 2018 8.531 8.641 8.524 8.604 432,145 +0.09(+1.08%)
Jan 08, 2018 8.592 8.604 8.506 8.512 348,627 -0.07(-0.86%)
Jan 05, 2018 8.592 8.592 8.555 8.586 253,763 +0.02(+0.21%)
Jan 04, 2018 8.580 8.647 8.567 8.567 698,965 -0.01(-0.07%)
Jan 03, 2018 8.531 8.580 8.521 8.574 170,203 +0.05(+0.57%)
Jan 02, 2018 8.445 8.543 8.445 8.525 199,174 +0.09(+1.02%)
Dec 29, 2017 8.439 8.439 8.439 0 -0.01(-0.14%)
Dec 28, 2017 8.476 8.494 8.445 8.451 272,239 -0.01(-0.14%)
Dec 27, 2017 8.499 8.505 8.451 8.463 246,009 -0.04(-0.43%)
Dec 26, 2017 8.426 8.499 8.426 8.499 381,239 +0.07(+0.87%)
Dec 22, 2017 8.414 8.445 8.414 8.426 339,284 +0.01(+0.14%)
Dec 21, 2017 8.438 8.481 8.378 8.414 399,441 -0.04(-0.43%)
Dec 20, 2017 8.420 8.451 8.390 8.451 360,070 +0.02(+0.29%)
Dec 19, 2017 8.384 8.432 8.384 8.426 333,019 +0.02(+0.29%)
Dec 18, 2017 8.432 8.432 8.396 8.402 405,481 -0.01(-0.14%)
Dec 15, 2017 8.432 8.445 8.408 8.414 274,576 -0.02(-0.29%)
Dec 14, 2017 8.475 8.475 8.414 8.438 307,404 -0.04(-0.50%)
Dec 13, 2017 8.499 8.499 8.457 8.481 211,117 -0.02(-0.22%)
Dec 12, 2017 8.499 8.499 8.475 8.499 172,206 +0.00(+0.00%)
Dec 11, 2017 8.487 8.518 8.475 8.499 234,666 +0.01(+0.15%)
Dec 08, 2017 8.499 8.499 8.477 8.487 285,762 +0.01(+0.07%)
Dec 07, 2017 8.456 8.493 8.438 8.480 240,779 +0.00(+0.00%)
Dec 06, 2017 8.432 8.480 8.420 8.480 144,343 +0.04(+0.50%)
Dec 05, 2017 8.390 8.450 8.390 8.438 250,698 +0.03(+0.36%)
Dec 04, 2017 8.420 8.420 8.377 8.408 520,285 +0.00(+0.00%)
Dec 01, 2017 8.426 8.426 8.396 8.408 140,904 -0.02(-0.22%)
Nov 30, 2017 8.359 8.426 8.347 8.426 261,788 +0.08(+0.94%)
Nov 29, 2017 8.353 8.365 8.347 8.347 188,850 -0.02(-0.29%)
Nov 28, 2017 8.335 8.371 8.332 8.371 151,309 +0.04(+0.44%)
Nov 27, 2017 8.365 8.377 8.323 8.335 172,588 -0.02(-0.22%)
Nov 24, 2017 8.347 8.377 8.335 8.353 105,826 +0.04(+0.44%)
Nov 22, 2017 8.323 8.353 8.311 8.317 244,197 -0.01(-0.07%)
Nov 21, 2017 8.365 8.374 8.317 8.323 194,305 -0.01(-0.15%)
Nov 20, 2017 8.377 8.402 8.335 8.335 304,434 -0.05(-0.58%)
Nov 17, 2017 8.402 8.437 8.365 8.383 271,181 -0.02(-0.29%)
Nov 16, 2017 8.414 8.462 8.390 8.408 183,633 +0.03(+0.36%)
Nov 15, 2017 8.371 8.390 8.323 8.377 156,075 +0.00(+0.00%)
Nov 14, 2017 8.402 8.408 8.371 8.377 154,206 -0.01(-0.14%)
Nov 13, 2017 8.449 8.455 8.389 8.389 221,283 -0.06(-0.71%)
Nov 10, 2017 8.486 8.486 8.449 8.449 79,398 -0.06(-0.71%)
Nov 09, 2017 8.473 8.534 8.443 8.510 292,529 +0.00(+0.00%)
Nov 08, 2017 8.492 8.516 8.473 8.510 271,869 +0.02(+0.21%)
Nov 07, 2017 8.498 8.526 8.479 8.492 174,773 -0.01(-0.14%)
Nov 06, 2017 8.534 8.546 8.492 8.504 246,741 -0.03(-0.35%)
Nov 03, 2017 8.570 8.570 8.510 8.534 158,524 -0.02(-0.28%)
Nov 02, 2017 8.624 8.630 8.552 8.558 190,602 -0.06(-0.70%)
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.