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 )

13.06 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 6.384 6.395 6.373 6.395 134,807 +0.01(+0.23%)
Oct 28, 2005 6.380 6.388 6.365 6.380 128,375 +0.01(+0.23%)
Oct 27, 2005 6.407 6.407 6.366 6.366 176,080 -0.03(-0.52%)
Oct 26, 2005 6.384 6.410 6.377 6.399 149,548 +0.02(+0.29%)
Oct 25, 2005 6.373 6.429 6.362 6.380 229,146 +0.01(+0.18%)
Oct 24, 2005 6.369 6.388 6.362 6.369 131,323 +0.01(+0.23%)
Oct 21, 2005 6.362 6.365 6.324 6.354 166,968 +0.00(+0.06%)
Oct 20, 2005 6.321 6.351 6.311 6.351 154,640 +0.02(+0.29%)
Oct 19, 2005 6.343 6.369 6.317 6.332 192,965 -0.01(-0.24%)
Oct 18, 2005 6.339 6.373 6.332 6.347 206,365 -0.01(-0.23%)
Oct 17, 2005 6.403 6.414 6.362 6.362 158,392 -0.06(-0.99%)
Oct 14, 2005 6.380 6.429 6.377 6.425 157,856 +0.04(+0.58%)
Oct 13, 2005 6.407 6.437 6.377 6.388 169,380 -0.13(-2.06%)
Oct 12, 2005 6.511 6.554 6.492 6.522 138,827 -0.03(-0.51%)
Oct 11, 2005 6.533 6.556 6.504 6.556 121,139 +0.01(+0.11%)
Oct 10, 2005 6.530 6.601 6.516 6.548 158,928 +0.04(+0.57%)
Oct 07, 2005 6.500 6.545 6.496 6.511 109,346 -0.01(-0.23%)
Oct 06, 2005 6.545 6.571 6.511 6.526 190,285 -0.04(-0.68%)
Oct 05, 2005 6.533 6.582 6.533 6.571 118,727 +0.03(+0.40%)
Oct 04, 2005 6.574 6.601 6.537 6.545 199,129 -0.05(-0.74%)
Oct 03, 2005 6.537 6.597 6.510 6.593 170,184 +0.06(+0.86%)
Sep 30, 2005 6.485 6.541 6.481 6.537 162,412 +0.04(+0.63%)
Sep 29, 2005 6.474 6.496 6.466 6.496 111,222 +0.00(+0.00%)
Sep 28, 2005 6.421 6.518 6.418 6.496 180,100 +0.04(+0.58%)
Sep 27, 2005 6.470 6.496 6.455 6.459 225,394 -0.03(-0.40%)
Sep 26, 2005 6.489 6.504 6.466 6.485 177,420 +0.00(+0.00%)
Sep 23, 2005 6.485 6.522 6.459 6.485 233,970 -0.01(-0.11%)
Sep 22, 2005 6.571 6.574 6.474 6.492 178,760 -0.07(-1.02%)
Sep 21, 2005 6.619 6.619 6.545 6.560 250,586 -0.04(-0.68%)
Sep 20, 2005 6.601 6.627 6.589 6.604 98,358 -0.00(-0.06%)
Sep 19, 2005 6.604 6.623 6.586 6.608 113,903 -0.02(-0.34%)
Sep 16, 2005 6.597 6.630 6.597 6.630 74,506 -0.00(-0.06%)
Sep 15, 2005 6.649 6.657 6.630 6.634 180,904 -0.02(-0.28%)
Sep 14, 2005 6.664 6.686 6.649 6.653 173,668 -0.03(-0.50%)
Sep 13, 2005 6.686 6.716 6.675 6.686 122,211 -0.01(-0.11%)
Sep 12, 2005 6.705 6.731 6.686 6.694 106,130 -0.07(-0.99%)
Sep 09, 2005 6.757 6.780 6.735 6.761 131,323 -0.00(-0.06%)
Sep 08, 2005 6.746 6.776 6.727 6.765 190,285 +0.03(+0.39%)
Sep 07, 2005 6.735 6.754 6.713 6.739 129,715 +0.03(+0.44%)
Sep 06, 2005 6.664 6.709 6.660 6.709 117,655 +0.04(+0.56%)
Sep 02, 2005 6.713 6.713 6.668 6.671 84,154 -0.00(-0.06%)
Sep 01, 2005 6.671 6.675 6.642 6.675 104,522 +0.01(+0.22%)
Aug 31, 2005 6.657 6.679 6.642 6.660 107,202 -0.01(-0.11%)
Aug 30, 2005 6.638 6.679 6.635 6.668 70,217 +0.02(+0.34%)
Aug 29, 2005 6.630 6.668 6.630 6.645 125,963 +0.01(+0.11%)
Aug 26, 2005 6.657 6.657 6.627 6.638 112,295 -0.02(-0.28%)
Aug 25, 2005 6.642 6.664 6.634 6.657 127,571 -0.01(-0.11%)
Aug 24, 2005 6.642 6.671 6.638 6.664 98,894 +0.01(+0.22%)
Aug 23, 2005 6.642 6.675 6.642 6.649 129,715 +0.00(+0.00%)
Aug 22, 2005 6.634 6.668 6.634 6.649 189,213 -0.02(-0.28%)
Aug 19, 2005 6.675 6.675 6.645 6.668 133,199 -0.01(-0.11%)
Aug 18, 2005 6.686 6.694 6.660 6.675 135,611 -0.01(-0.11%)
Aug 17, 2005 6.709 6.709 6.683 6.683 118,191 -0.03(-0.50%)
Aug 16, 2005 6.724 6.750 6.716 6.716 103,450 -0.04(-0.61%)
Aug 15, 2005 6.765 6.768 6.731 6.757 82,546 +0.01(+0.11%)
Aug 12, 2005 6.798 6.798 6.746 6.750 102,914 -0.04(-0.60%)
Aug 11, 2005 6.757 6.791 6.739 6.791 157,320 -0.02(-0.27%)
Aug 10, 2005 6.776 6.832 6.776 6.810 108,542 +0.01(+0.16%)
Aug 09, 2005 6.765 6.798 6.761 6.798 134,807 +0.01(+0.11%)
Aug 08, 2005 6.828 6.832 6.791 6.791 157,052 -0.03(-0.38%)
Aug 05, 2005 6.798 6.836 6.798 6.817 170,988 -0.01(-0.11%)
Aug 04, 2005 6.824 6.832 6.798 6.824 143,651 -0.00(-0.05%)
Aug 03, 2005 6.821 6.843 6.798 6.828 155,712 +0.01(+0.16%)
Aug 02, 2005 6.798 6.832 6.798 6.817 202,613 -0.01(-0.16%)
Aug 01, 2005 6.787 6.843 6.787 6.828 114,707 +0.02(+0.33%)
Jul 29, 2005 6.791 6.813 6.783 6.806 164,020 +0.00(+0.05%)
Jul 28, 2005 6.754 6.802 6.750 6.802 122,211 +0.03(+0.50%)
Jul 27, 2005 6.739 6.768 6.735 6.768 163,752 +0.01(+0.17%)
Jul 26, 2005 6.765 6.768 6.742 6.757 116,047 -0.00(-0.06%)
Jul 25, 2005 6.750 6.768 6.724 6.761 218,693 +0.00(+0.06%)
Jul 22, 2005 6.772 6.772 6.735 6.757 152,228 +0.01(+0.11%)
Jul 21, 2005 6.716 6.750 6.705 6.750 185,728 +0.03(+0.50%)
Jul 20, 2005 6.683 6.716 6.675 6.716 115,243 +0.03(+0.50%)
Jul 19, 2005 6.686 6.701 6.664 6.683 121,943 +0.01(+0.22%)
Jul 18, 2005 6.679 6.698 6.660 6.668 140,435 -0.01(-0.17%)
Jul 15, 2005 6.686 6.686 6.645 6.679 131,859 +0.00(+0.06%)
Jul 14, 2005 6.671 6.675 6.642 6.675 154,104 +0.03(+0.39%)
Jul 13, 2005 6.657 6.679 6.645 6.649 153,836 -0.03(-0.39%)
Jul 12, 2005 6.630 6.675 6.619 6.675 242,546 -0.01(-0.22%)
Jul 11, 2005 6.679 6.690 6.649 6.690 134,003 +0.05(+0.73%)
Jul 08, 2005 6.623 6.668 6.619 6.642 95,410 +0.01(+0.17%)
Jul 07, 2005 6.668 6.668 6.619 6.630 144,187 -0.02(-0.34%)
Jul 06, 2005 6.608 6.664 6.604 6.653 160,000 +0.01(+0.17%)
Jul 05, 2005 6.623 6.642 6.586 6.642 131,323 +0.02(+0.28%)
Jul 01, 2005 6.515 6.627 6.515 6.623 162,412 +0.09(+1.31%)
Jun 30, 2005 6.522 6.541 6.496 6.537 157,588 +0.04(+0.57%)
Jun 29, 2005 6.496 6.523 6.474 6.500 196,181 +0.00(+0.00%)
Jun 28, 2005 6.474 6.522 6.474 6.500 118,459 +0.02(+0.35%)
Jun 27, 2005 6.507 6.530 6.474 6.477 179,028 -0.03(-0.52%)
Jun 24, 2005 6.541 6.548 6.507 6.511 175,008 -0.02(-0.29%)
Jun 23, 2005 6.548 6.563 6.511 6.530 162,412 -0.03(-0.51%)
Jun 22, 2005 6.548 6.578 6.541 6.563 112,295 -0.00(-0.06%)
Jun 21, 2005 6.560 6.574 6.538 6.567 193,233 +0.03(+0.40%)
Jun 20, 2005 6.563 6.597 6.541 6.541 194,037 -0.06(-0.85%)
Jun 17, 2005 6.571 6.604 6.560 6.597 129,983 +0.00(+0.06%)
Jun 16, 2005 6.612 6.612 6.567 6.593 116,315 -0.02(-0.28%)
Jun 15, 2005 6.608 6.638 6.574 6.612 208,777 -0.01(-0.17%)
Jun 14, 2005 6.619 6.645 6.604 6.623 121,675 -0.01(-0.17%)
Jun 13, 2005 6.627 6.675 6.627 6.634 112,027 -0.01(-0.11%)
Jun 10, 2005 6.612 6.675 6.612 6.642 132,395 -0.02(-0.28%)
Jun 09, 2005 6.690 6.694 6.638 6.660 240,402 -0.01(-0.17%)
Jun 08, 2005 6.675 6.705 6.668 6.671 107,202 -0.03(-0.45%)
Jun 07, 2005 6.705 6.713 6.671 6.701 125,963 -0.01(-0.11%)
Jun 06, 2005 6.720 6.724 6.683 6.709 59,765 +0.01(+0.17%)
Jun 03, 2005 6.716 6.731 6.686 6.698 156,784 -0.01(-0.11%)
Jun 02, 2005 6.754 6.757 6.690 6.705 150,352 -0.04(-0.55%)
Jun 01, 2005 6.698 6.761 6.694 6.742 109,346 +0.03(+0.39%)
May 31, 2005 6.686 6.765 6.679 6.716 154,908 +0.05(+0.73%)
May 27, 2005 6.593 6.694 6.593 6.668 121,407 +0.11(+1.65%)
May 26, 2005 6.545 6.593 6.541 6.560 185,997 +0.03(+0.40%)
May 25, 2005 6.560 6.593 6.533 6.533 198,325 -0.03(-0.45%)
May 24, 2005 6.586 6.586 6.535 6.563 117,655 -0.01(-0.23%)
May 23, 2005 6.601 6.615 6.552 6.578 162,680 -0.02(-0.28%)
May 20, 2005 6.586 6.645 6.569 6.597 209,313 +0.03(+0.45%)
May 19, 2005 6.552 6.588 6.511 6.567 185,728 -0.02(-0.34%)
May 18, 2005 6.597 6.597 6.518 6.589 169,916 +0.00(+0.00%)
May 17, 2005 6.645 6.657 6.537 6.589 249,246 -0.07(-1.12%)
May 16, 2005 6.686 6.694 6.627 6.664 166,700 -0.06(-0.89%)
May 13, 2005 6.720 6.739 6.690 6.724 151,692 -0.03(-0.44%)
May 12, 2005 6.828 6.828 6.754 6.754 130,251 -0.07(-1.09%)
May 11, 2005 6.869 6.880 6.821 6.828 104,522 -0.04(-0.60%)
May 10, 2005 6.888 6.910 6.856 6.869 78,526 -0.01(-0.11%)
May 09, 2005 6.869 6.888 6.851 6.877 75,578 -0.03(-0.43%)
May 06, 2005 6.903 6.929 6.869 6.907 144,455 +0.00(+0.00%)
May 05, 2005 6.869 6.925 6.858 6.907 95,142 +0.00(+0.05%)
May 04, 2005 6.865 6.914 6.847 6.903 111,490 +0.04(+0.65%)
May 03, 2005 6.843 6.865 6.821 6.858 156,784 -0.01(-0.11%)
May 02, 2005 6.813 6.865 6.808 6.865 142,311 +0.04(+0.55%)
Apr 29, 2005 6.810 6.854 6.810 6.828 149,816 +0.01(+0.22%)
Apr 28, 2005 6.865 6.899 6.813 6.813 132,663 -0.05(-0.71%)
Apr 27, 2005 6.776 6.862 6.769 6.862 221,373 +0.09(+1.27%)
Apr 26, 2005 6.899 6.899 6.742 6.776 234,238 -0.09(-1.36%)
Apr 25, 2005 6.869 6.873 6.834 6.869 158,124 +0.03(+0.44%)
Apr 22, 2005 6.865 6.865 6.806 6.839 117,655 +0.01(+0.16%)
Apr 21, 2005 6.824 6.854 6.798 6.828 168,040 +0.00(+0.05%)
Apr 20, 2005 6.828 6.884 6.824 6.824 139,631 -0.02(-0.27%)
Apr 19, 2005 6.821 6.892 6.802 6.843 164,824 -0.01(-0.22%)
Apr 18, 2005 6.948 6.948 6.858 6.858 143,651 -0.07(-1.02%)
Apr 15, 2005 6.977 7.016 6.873 6.929 174,472 -0.05(-0.70%)
Apr 14, 2005 6.966 7.060 6.966 6.977 108,274 +0.01(+0.16%)
Apr 13, 2005 6.974 7.033 6.929 6.966 146,867 -0.07(-1.06%)
Apr 12, 2005 7.082 7.082 6.974 7.041 89,514 -0.01(-0.11%)
Apr 11, 2005 7.074 7.078 7.037 7.048 66,197 -0.00(-0.05%)
Apr 08, 2005 7.056 7.089 7.018 7.052 93,802 -0.03(-0.47%)
Apr 07, 2005 7.097 7.145 7.082 7.086 96,482 -0.03(-0.47%)
Apr 06, 2005 7.119 7.183 7.089 7.119 121,675 +0.03(+0.37%)
Apr 05, 2005 7.078 7.093 7.030 7.093 104,522 +0.05(+0.69%)
Apr 04, 2005 7.007 7.078 7.007 7.045 124,087 +0.00(+0.00%)
Apr 01, 2005 6.992 7.063 6.992 7.045 150,620 +0.03(+0.43%)
Mar 31, 2005 7.041 7.041 6.992 7.015 108,810 -0.02(-0.32%)
Mar 30, 2005 7.060 7.060 6.974 7.037 133,199 -0.00(-0.05%)
Mar 29, 2005 6.944 7.052 6.944 7.041 197,789 +0.09(+1.23%)
Mar 28, 2005 7.201 7.224 6.955 6.955 389,414 -0.28(-3.92%)
Mar 24, 2005 7.235 7.239 7.194 7.239 159,732 +0.01(+0.10%)
Mar 23, 2005 7.198 7.235 7.153 7.231 222,445 +0.05(+0.68%)
Mar 22, 2005 7.205 7.231 7.168 7.183 165,628 -0.03(-0.47%)
Mar 21, 2005 7.224 7.261 7.209 7.216 136,683 -0.03(-0.46%)
Mar 18, 2005 7.257 7.291 7.224 7.250 204,757 -0.01(-0.15%)
Mar 17, 2005 7.190 7.261 7.190 7.261 205,561 +0.04(+0.62%)
Mar 16, 2005 7.224 7.239 7.194 7.216 270,419 +0.00(+0.00%)
Mar 15, 2005 7.272 7.272 7.190 7.216 210,653 -0.04(-0.57%)
Mar 14, 2005 7.257 7.265 7.220 7.257 183,852 +0.01(+0.15%)
Mar 11, 2005 7.250 7.261 7.242 7.246 179,564 -0.05(-0.72%)
Mar 10, 2005 7.317 7.324 7.276 7.298 179,028 -0.01(-0.20%)
Mar 09, 2005 7.306 7.321 7.283 7.313 212,261 +0.01(+0.10%)
Mar 08, 2005 7.291 7.328 7.291 7.306 149,816 +0.00(+0.00%)
Mar 07, 2005 7.291 7.324 7.291 7.306 195,109 +0.02(+0.26%)
Mar 04, 2005 7.295 7.309 7.257 7.287 164,556 +0.01(+0.10%)
Mar 03, 2005 7.265 7.302 7.257 7.280 169,112 +0.02(+0.26%)
Mar 02, 2005 7.283 7.298 7.235 7.261 307,136 +0.00(+0.05%)
Mar 01, 2005 7.227 7.280 7.227 7.257 237,186 +0.03(+0.36%)
Feb 28, 2005 7.216 7.254 7.194 7.231 186,801 +0.02(+0.26%)
Feb 25, 2005 7.216 7.220 7.194 7.212 205,829 +0.01(+0.10%)
Feb 24, 2005 7.112 7.205 7.101 7.205 296,683 +0.10(+1.36%)
Feb 23, 2005 7.123 7.123 7.082 7.108 221,641 -0.00(-0.05%)
Feb 22, 2005 7.190 7.190 7.071 7.112 336,885 -0.02(-0.26%)
Feb 18, 2005 7.145 7.201 7.104 7.130 524,222 +0.01(+0.21%)
Feb 17, 2005 7.153 7.168 7.104 7.115 303,920 -0.05(-0.68%)
Feb 16, 2005 7.160 7.164 7.138 7.164 158,392 +0.02(+0.26%)
Feb 15, 2005 7.145 7.171 7.142 7.145 289,447 -0.01(-0.10%)
Feb 14, 2005 7.179 7.194 7.127 7.153 267,471 -0.03(-0.42%)
Feb 11, 2005 7.205 7.212 7.179 7.183 160,536 -0.04(-0.52%)
Feb 10, 2005 7.198 7.231 7.175 7.220 280,871 +0.02(+0.26%)
Feb 09, 2005 7.224 7.224 7.179 7.201 219,765 +0.00(+0.05%)
Feb 08, 2005 7.175 7.220 7.171 7.198 165,360 +0.02(+0.31%)
Feb 07, 2005 7.227 7.227 7.145 7.175 221,105 -0.02(-0.26%)
Feb 04, 2005 7.194 7.220 7.171 7.194 261,843 +0.00(+0.00%)
Feb 03, 2005 7.164 7.194 7.160 7.194 142,847 +0.03(+0.42%)
Feb 02, 2005 7.142 7.179 7.138 7.164 177,956 +0.02(+0.31%)
Feb 01, 2005 7.115 7.149 7.115 7.142 170,184 +0.01(+0.16%)
Jan 31, 2005 7.119 7.157 7.097 7.130 217,621 +0.00(+0.05%)
Jan 28, 2005 7.097 7.127 7.097 7.127 133,735 +0.03(+0.37%)
Jan 27, 2005 7.056 7.108 7.056 7.101 195,645 +0.03(+0.37%)
Jan 26, 2005 7.082 7.089 7.056 7.074 135,075 +0.00(+0.05%)
Jan 25, 2005 7.071 7.093 7.056 7.071 181,172 +0.00(+0.05%)
Jan 24, 2005 7.074 7.093 7.060 7.067 230,486 -0.01(-0.11%)
Jan 21, 2005 7.056 7.074 7.056 7.074 205,025 +0.02(+0.32%)
Jan 20, 2005 7.063 7.074 7.037 7.052 180,636 -0.01(-0.21%)
Jan 19, 2005 7.060 7.071 7.037 7.067 191,089 +0.01(+0.16%)
Jan 18, 2005 7.101 7.104 7.056 7.056 238,526 -0.02(-0.32%)
Jan 14, 2005 7.037 7.082 7.037 7.078 160,000 +0.03(+0.42%)
Jan 13, 2005 7.074 7.089 7.048 7.048 248,710 -0.03(-0.42%)
Jan 12, 2005 7.104 7.119 7.071 7.078 293,735 -0.03(-0.42%)
Jan 11, 2005 7.108 7.134 7.082 7.108 316,516 +0.01(+0.11%)
Jan 10, 2005 7.082 7.101 7.067 7.101 165,628 +0.01(+0.16%)
Jan 07, 2005 7.093 7.101 7.067 7.089 161,608 +0.00(+0.00%)
Jan 06, 2005 7.093 7.101 7.071 7.089 118,995 +0.01(+0.11%)
Jan 05, 2005 7.063 7.089 7.045 7.082 205,561 +0.01(+0.16%)
Jan 04, 2005 7.060 7.071 7.022 7.071 202,613 +0.03(+0.42%)
Jan 03, 2005 7.000 7.048 7.000 7.041 246,030 +0.04(+0.59%)
Dec 31, 2004 6.918 7.007 6.914 7.000 429,079 +0.09(+1.24%)
Dec 30, 2004 6.948 6.955 6.907 6.914 248,442 -0.03(-0.48%)
Dec 29, 2004 6.899 6.963 6.892 6.948 350,821 +0.04(+0.65%)
Dec 28, 2004 6.847 6.903 6.821 6.903 404,690 +0.04(+0.65%)
Dec 27, 2004 6.862 6.892 6.854 6.858 285,695 +0.00(+0.00%)
Dec 23, 2004 6.873 6.877 6.843 6.858 244,690 -0.01(-0.22%)
Dec 22, 2004 6.862 6.884 6.843 6.873 491,793 +0.01(+0.22%)
Dec 21, 2004 6.836 6.858 6.802 6.858 250,586 +0.01(+0.16%)
Dec 20, 2004 6.858 6.877 6.832 6.847 308,208 -0.03(-0.43%)
Dec 17, 2004 6.873 6.907 6.839 6.877 266,131 +0.01(+0.16%)
Dec 16, 2004 6.899 6.907 6.847 6.865 456,416 -0.03(-0.38%)
Dec 15, 2004 6.880 6.895 6.836 6.892 450,520 -0.01(-0.16%)
Dec 14, 2004 6.914 6.921 6.880 6.903 340,637 -0.02(-0.32%)
Dec 13, 2004 6.929 6.929 6.888 6.925 319,464 +0.01(+0.11%)
Dec 10, 2004 6.877 6.933 6.877 6.918 319,196 +0.01(+0.11%)
Dec 09, 2004 6.914 6.940 6.873 6.910 325,896 +0.00(+0.05%)
Dec 08, 2004 6.880 6.910 6.877 6.907 263,719 -0.03(-0.38%)
Dec 07, 2004 6.869 6.933 6.869 6.933 248,978 +0.03(+0.49%)
Dec 06, 2004 6.907 6.918 6.880 6.899 261,307 +0.03(+0.38%)
Dec 03, 2004 6.899 6.929 6.865 6.873 256,214 -0.04(-0.65%)
Dec 02, 2004 6.873 6.970 6.873 6.918 438,727 +0.03(+0.38%)
Dec 01, 2004 6.895 6.914 6.873 6.892 289,983 +0.00(+0.00%)
Nov 30, 2004 6.895 6.895 6.873 6.892 190,285 +0.02(+0.27%)
Nov 29, 2004 6.899 6.907 6.873 6.873 190,553 -0.06(-0.86%)
Nov 26, 2004 6.925 6.933 6.910 6.933 64,857 +0.01(+0.22%)
Nov 24, 2004 6.895 6.929 6.865 6.918 314,372 +0.03(+0.43%)
Nov 23, 2004 6.929 6.933 6.824 6.888 343,317 -0.03(-0.43%)
Nov 22, 2004 6.981 6.981 6.895 6.918 286,231 -0.05(-0.70%)
Nov 19, 2004 6.989 6.989 6.929 6.966 110,150 +0.00(+0.05%)
Nov 18, 2004 7.015 7.018 6.929 6.963 384,590 -0.06(-0.90%)
Nov 17, 2004 6.981 7.026 6.981 7.026 207,169 +0.01(+0.21%)
Nov 16, 2004 6.966 7.022 6.966 7.011 258,358 +0.02(+0.27%)
Nov 15, 2004 6.959 6.992 6.959 6.992 342,513 +0.04(+0.59%)
Nov 12, 2004 6.933 6.951 6.888 6.951 181,172 +0.02(+0.27%)
Nov 11, 2004 6.966 6.985 6.914 6.933 162,144 +0.00(+0.00%)
Nov 10, 2004 7.026 7.026 6.925 6.933 180,368 -0.04(-0.64%)
Nov 09, 2004 7.004 7.018 6.963 6.977 71,289 -0.04(-0.53%)
Nov 08, 2004 7.030 7.030 6.985 7.015 138,023 -0.01(-0.16%)
Nov 05, 2004 7.041 7.045 6.977 7.026 191,893 +0.00(+0.05%)
Nov 04, 2004 7.026 7.041 6.977 7.022 124,891 +0.00(+0.05%)
Nov 03, 2004 7.007 7.018 6.977 7.018 75,578 +0.04(+0.59%)
Nov 02, 2004 6.933 6.985 6.933 6.977 102,378 +0.02(+0.27%)
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.