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 Trust, Inc. (NY: BGT )

13.06 -0.21 (-1.58%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2008 5.826 5.841 5.782 5.797 163,736 -0.01(-0.13%)
Apr 29, 2008 5.856 5.863 5.785 5.804 174,399 -0.04(-0.64%)
Apr 28, 2008 5.819 5.889 5.819 5.841 130,279 +0.04(+0.70%)
Apr 25, 2008 5.822 5.845 5.785 5.800 119,667 -0.02(-0.38%)
Apr 24, 2008 5.793 5.841 5.782 5.822 198,458 -0.01(-0.19%)
Apr 23, 2008 5.808 5.845 5.745 5.834 438,757 +0.06(+1.03%)
Apr 22, 2008 5.711 5.774 5.674 5.774 455,820 +0.02(+0.32%)
Apr 21, 2008 5.581 5.756 5.581 5.756 444,311 +0.15(+2.72%)
Apr 18, 2008 5.548 5.604 5.507 5.604 439,697 +0.10(+1.89%)
Apr 17, 2008 5.492 5.500 5.481 5.500 124,110 +0.01(+0.20%)
Apr 16, 2008 5.492 5.500 5.463 5.489 192,831 +0.00(+0.07%)
Apr 15, 2008 5.455 5.492 5.411 5.485 232,780 +0.03(+0.54%)
Apr 14, 2008 5.448 5.481 5.425 5.455 184,205 +0.02(+0.34%)
Apr 11, 2008 5.474 5.474 5.422 5.437 105,363 -0.09(-1.61%)
Apr 10, 2008 5.507 5.537 5.503 5.526 139,201 -0.00(-0.07%)
Apr 09, 2008 5.533 5.537 5.500 5.529 151,173 +0.02(+0.34%)
Apr 08, 2008 5.500 5.522 5.474 5.511 129,346 +0.01(+0.27%)
Apr 07, 2008 5.507 5.578 5.492 5.496 296,179 -0.01(-0.20%)
Apr 04, 2008 5.481 5.548 5.481 5.507 145,515 +0.00(+0.07%)
Apr 03, 2008 5.496 5.559 5.489 5.503 145,784 -0.04(-0.80%)
Apr 02, 2008 5.440 5.563 5.440 5.548 198,156 +0.08(+1.49%)
Apr 01, 2008 5.381 5.466 5.381 5.466 196,984 +0.08(+1.52%)
Mar 31, 2008 5.359 5.385 5.325 5.385 80,572 +0.02(+0.42%)
Mar 28, 2008 5.418 5.466 5.329 5.362 212,344 -0.04(-0.76%)
Mar 27, 2008 5.399 5.444 5.347 5.403 110,483 +0.00(+0.07%)
Mar 26, 2008 5.392 5.414 5.314 5.399 327,354 +0.07(+1.25%)
Mar 25, 2008 5.392 5.392 5.288 5.333 127,190 -0.04(-0.76%)
Mar 24, 2008 5.381 5.396 5.336 5.373 153,256 -0.03(-0.55%)
Mar 21, 2008 5.181 5.403 5.151 5.403 191,419 +0.00(+0.00%)
Mar 20, 2008 5.181 5.403 5.151 5.403 191,419 +0.26(+5.13%)
Mar 19, 2008 5.192 5.214 5.132 5.140 203,990 -0.03(-0.65%)
Mar 18, 2008 5.088 5.207 5.088 5.173 288,604 +0.11(+2.12%)
Mar 17, 2008 5.010 5.080 4.962 5.065 571,170 -0.12(-2.36%)
Mar 14, 2008 5.255 5.255 5.188 5.188 194,173 -0.07(-1.41%)
Mar 13, 2008 5.299 5.299 5.240 5.262 227,704 -0.03(-0.56%)
Mar 12, 2008 5.411 5.429 5.277 5.292 175,426 -0.17(-3.06%)
Mar 11, 2008 5.359 5.470 5.329 5.459 243,333 +0.11(+2.01%)
Mar 10, 2008 5.466 5.466 5.333 5.351 180,142 -0.12(-2.24%)
Mar 07, 2008 5.425 5.477 5.425 5.474 192,548 +0.00(+0.07%)
Mar 06, 2008 5.474 5.511 5.448 5.470 356,476 -0.03(-0.54%)
Mar 05, 2008 5.481 5.563 5.481 5.500 262,465 -0.01(-0.20%)
Mar 04, 2008 5.270 5.529 5.270 5.511 215,510 -0.02(-0.40%)
Mar 03, 2008 5.507 5.555 5.463 5.533 198,695 +0.01(+0.20%)
Feb 29, 2008 5.566 5.566 5.496 5.522 118,133 -0.10(-1.78%)
Feb 28, 2008 5.570 5.622 5.566 5.622 215,203 -0.01(-0.26%)
Feb 27, 2008 5.648 5.659 5.588 5.637 401,783 -0.04(-0.65%)
Feb 26, 2008 5.566 5.674 5.492 5.674 502,104 +0.19(+3.45%)
Feb 25, 2008 5.347 5.489 5.347 5.485 566,969 +0.14(+2.57%)
Feb 22, 2008 5.322 5.347 5.281 5.347 193,518 +0.01(+0.28%)
Feb 21, 2008 5.240 5.333 5.236 5.333 432,389 +0.03(+0.63%)
Feb 20, 2008 5.273 5.325 5.270 5.299 303,816 -0.03(-0.63%)
Feb 19, 2008 5.195 5.355 5.195 5.333 487,499 +0.09(+1.77%)
Feb 18, 2008 5.084 5.266 5.084 5.240 0 +0.00(+0.00%)
Feb 15, 2008 5.084 5.266 5.084 5.240 517,090 +0.02(+0.43%)
Feb 14, 2008 5.292 5.303 5.195 5.218 915,801 -0.07(-1.40%)
Feb 13, 2008 5.388 5.399 5.288 5.292 629,993 -0.13(-2.40%)
Feb 12, 2008 5.388 5.474 5.388 5.422 693,171 -0.05(-0.95%)
Feb 11, 2008 5.585 5.585 5.455 5.474 896,879 -0.17(-2.96%)
Feb 08, 2008 5.637 5.700 5.555 5.641 293,921 -0.01(-0.20%)
Feb 07, 2008 5.767 5.767 5.630 5.652 212,794 -0.04(-0.78%)
Feb 06, 2008 5.815 5.837 5.681 5.696 236,866 -0.09(-1.48%)
Feb 05, 2008 5.863 5.863 5.771 5.782 218,407 -0.10(-1.64%)
Feb 04, 2008 5.878 5.886 5.841 5.878 148,209 -0.02(-0.38%)
Feb 01, 2008 5.889 5.923 5.847 5.900 217,464 +0.03(+0.44%)
Jan 31, 2008 5.897 5.899 5.771 5.874 258,213 -0.03(-0.57%)
Jan 30, 2008 5.952 5.975 5.894 5.908 244,761 -0.03(-0.44%)
Jan 29, 2008 5.964 5.986 5.930 5.934 240,503 +0.01(+0.19%)
Jan 28, 2008 5.956 5.956 5.874 5.923 165,588 -0.01(-0.13%)
Jan 25, 2008 5.956 5.967 5.912 5.930 167,423 +0.02(+0.38%)
Jan 24, 2008 5.882 5.908 5.841 5.908 212,344 +0.07(+1.14%)
Jan 23, 2008 5.874 5.882 5.752 5.841 228,242 -0.04(-0.69%)
Jan 22, 2008 5.815 5.912 5.756 5.882 207,493 -0.09(-1.49%)
Jan 21, 2008 6.027 6.027 5.845 5.971 0 +0.00(+0.00%)
Jan 18, 2008 6.027 6.027 5.845 5.971 250,062 +0.01(+0.12%)
Jan 17, 2008 6.112 6.112 5.960 5.964 260,199 -0.15(-2.49%)
Jan 16, 2008 6.060 6.116 6.060 6.116 149,826 +0.03(+0.49%)
Jan 15, 2008 6.093 6.093 6.056 6.086 145,245 -0.01(-0.12%)
Jan 14, 2008 6.082 6.116 6.049 6.093 267,855 +0.05(+0.86%)
Jan 11, 2008 6.112 6.138 6.041 6.041 374,835 -0.04(-0.67%)
Jan 10, 2008 6.027 6.082 6.004 6.082 189,829 +0.05(+0.80%)
Jan 09, 2008 6.034 6.034 5.945 6.034 150,904 +0.03(+0.43%)
Jan 08, 2008 5.993 6.034 5.975 6.008 337,648 +0.04(+0.68%)
Jan 07, 2008 5.989 6.015 5.964 5.967 196,984 -0.02(-0.37%)
Jan 04, 2008 6.097 6.097 5.967 5.989 220,563 -0.06(-0.93%)
Jan 03, 2008 5.949 6.045 5.949 6.045 190,247 +0.11(+1.81%)
Jan 02, 2008 5.908 5.949 5.878 5.938 135,059 +0.08(+1.39%)
Jan 01, 2008 5.830 5.871 5.819 5.856 735,389 +0.00(+0.00%)
Dec 31, 2007 5.830 5.871 5.819 5.856 735,389 +0.05(+0.83%)
Dec 28, 2007 5.841 5.845 5.785 5.808 702,586 +0.00(+0.00%)
Dec 27, 2007 5.845 5.863 5.793 5.808 449,813 -0.04(-0.70%)
Dec 26, 2007 5.863 5.893 5.819 5.848 425,555 -0.01(-0.19%)
Dec 24, 2007 5.837 5.874 5.804 5.860 333,337 +0.06(+1.09%)
Dec 21, 2007 5.871 5.871 5.763 5.797 447,364 +0.03(+0.45%)
Dec 20, 2007 5.763 5.837 5.741 5.771 452,713 +0.00(+0.06%)
Dec 19, 2007 5.852 5.856 5.767 5.767 226,895 -0.06(-1.02%)
Dec 18, 2007 5.841 5.845 5.789 5.826 394,776 +0.04(+0.71%)
Dec 17, 2007 5.782 5.826 5.730 5.785 490,439 +0.00(+0.06%)
Dec 14, 2007 5.830 5.830 5.759 5.782 278,634 -0.01(-0.19%)
Dec 13, 2007 5.934 5.934 5.782 5.793 307,467 -0.11(-1.82%)
Dec 12, 2007 5.978 6.015 5.886 5.900 246,297 -0.05(-0.87%)
Dec 11, 2007 6.079 6.079 5.945 5.952 240,099 -0.13(-2.20%)
Dec 10, 2007 6.086 6.130 6.060 6.086 229,859 +0.01(+0.18%)
Dec 07, 2007 6.175 6.216 6.075 6.075 265,160 -0.07(-1.21%)
Dec 06, 2007 6.156 6.171 6.075 6.149 177,043 +0.01(+0.24%)
Dec 05, 2007 6.197 6.197 6.049 6.134 261,118 +0.01(+0.24%)
Dec 04, 2007 6.123 6.171 6.108 6.119 153,065 -0.07(-1.08%)
Dec 03, 2007 6.309 6.309 6.101 6.186 224,874 +0.06(+0.97%)
Nov 30, 2007 6.435 6.435 6.038 6.127 192,942 +0.05(+0.79%)
Nov 29, 2007 6.027 6.093 6.019 6.079 154,140 -0.02(-0.36%)
Nov 28, 2007 6.606 6.606 6.015 6.101 245,354 +0.09(+1.48%)
Nov 27, 2007 7.144 7.158 5.900 6.012 260,283 +0.04(+0.68%)
Nov 26, 2007 5.848 5.975 5.848 5.971 149,018 +0.10(+1.71%)
Nov 23, 2007 5.811 5.886 5.811 5.871 134,199 +0.05(+0.83%)
Nov 21, 2007 5.752 5.841 5.726 5.822 295,341 +0.07(+1.23%)
Nov 20, 2007 5.878 5.878 5.752 5.752 347,821 -0.04(-0.64%)
Nov 19, 2007 5.938 5.938 5.726 5.789 394,951 -0.09(-1.52%)
Nov 16, 2007 5.912 5.915 5.785 5.878 216,116 -0.04(-0.63%)
Nov 15, 2007 5.993 5.993 5.908 5.915 182,163 -0.03(-0.56%)
Nov 14, 2007 5.908 5.964 5.893 5.949 260,849 +0.04(+0.63%)
Nov 13, 2007 5.934 5.934 5.874 5.912 329,564 -0.03(-0.56%)
Nov 12, 2007 5.941 5.971 5.912 5.945 279,981 +0.00(+0.06%)
Nov 09, 2007 5.837 5.975 5.837 5.941 232,826 -0.02(-0.37%)
Nov 08, 2007 5.964 6.012 5.889 5.964 339,265 +0.00(+0.00%)
Nov 07, 2007 6.027 6.038 5.952 5.964 497,445 -0.10(-1.65%)
Nov 06, 2007 6.105 6.142 6.030 6.064 418,220 -0.06(-1.03%)
Nov 05, 2007 6.208 6.208 6.093 6.127 162,763 -0.06(-0.96%)
Nov 02, 2007 6.164 6.201 6.142 6.186 186,205 +0.01(+0.12%)
Nov 01, 2007 6.212 6.238 6.168 6.179 225,278 -0.05(-0.83%)
Oct 31, 2007 6.220 6.246 6.168 6.231 188,900 +0.02(+0.36%)
Oct 30, 2007 6.216 6.260 6.190 6.208 275,400 -0.05(-0.77%)
Oct 29, 2007 6.246 6.275 6.220 6.257 181,085 -0.01(-0.14%)
Oct 26, 2007 6.283 6.327 6.216 6.266 323,905 +0.03(+0.44%)
Oct 25, 2007 6.253 6.272 6.212 6.238 270,550 -0.04(-0.71%)
Oct 24, 2007 6.312 6.312 6.242 6.283 189,438 -0.03(-0.53%)
Oct 23, 2007 6.312 6.331 6.272 6.316 188,091 +0.01(+0.12%)
Oct 22, 2007 6.320 6.336 6.286 6.309 131,502 -0.04(-0.70%)
Oct 19, 2007 6.383 6.420 6.342 6.353 198,870 -0.09(-1.38%)
Oct 18, 2007 6.502 6.535 6.439 6.442 150,096 -0.07(-1.14%)
Oct 17, 2007 6.583 6.624 6.516 6.516 162,222 -0.05(-0.79%)
Oct 16, 2007 6.606 6.661 6.502 6.568 364,057 -0.06(-0.95%)
Oct 15, 2007 6.661 6.687 6.631 6.631 125,035 -0.06(-0.90%)
Oct 12, 2007 6.669 6.706 6.661 6.692 174,618 +0.01(+0.12%)
Oct 11, 2007 6.754 6.772 6.683 6.683 152,251 -0.11(-1.58%)
Oct 10, 2007 6.739 6.791 6.739 6.791 102,129 +0.04(+0.55%)
Oct 09, 2007 6.806 6.806 6.732 6.754 152,251 +0.00(+0.05%)
Oct 08, 2007 6.709 6.862 6.698 6.750 255,729 +0.04(+0.66%)
Oct 05, 2007 6.717 6.772 6.706 6.706 128,268 -0.00(-0.06%)
Oct 04, 2007 6.750 6.795 6.709 6.709 139,856 -0.04(-0.55%)
Oct 03, 2007 6.706 6.772 6.687 6.747 251,687 +0.03(+0.44%)
Oct 02, 2007 6.754 6.784 6.695 6.717 176,234 +0.01(+0.22%)
Oct 01, 2007 6.676 6.724 6.657 6.702 179,468 +0.05(+0.73%)
Sep 28, 2007 6.620 6.680 6.617 6.654 196,714 +0.00(+0.06%)
Sep 27, 2007 6.672 6.683 6.639 6.650 157,102 -0.01(-0.17%)
Sep 26, 2007 6.695 6.698 6.661 6.661 103,746 -0.04(-0.55%)
Sep 25, 2007 6.672 6.747 6.669 6.698 157,371 -0.01(-0.11%)
Sep 24, 2007 6.683 6.754 6.676 6.706 173,162 +0.03(+0.50%)
Sep 21, 2007 6.624 6.672 6.624 6.672 137,700 +0.04(+0.63%)
Sep 20, 2007 6.665 6.680 6.628 6.631 164,378 -0.04(-0.62%)
Sep 19, 2007 6.661 6.687 6.650 6.672 169,498 +0.00(+0.06%)
Sep 18, 2007 6.520 6.669 6.502 6.669 159,797 +0.12(+1.87%)
Sep 17, 2007 6.624 6.628 6.539 6.546 178,390 -0.09(-1.40%)
Sep 14, 2007 6.650 6.698 6.624 6.639 190,516 -0.03(-0.48%)
Sep 13, 2007 6.669 6.728 6.617 6.671 239,560 +0.04(+0.60%)
Sep 12, 2007 6.624 6.665 6.613 6.631 297,766 -0.04(-0.56%)
Sep 11, 2007 6.631 6.676 6.598 6.669 269,472 +0.07(+1.01%)
Sep 10, 2007 6.628 6.680 6.539 6.602 242,794 +0.00(+0.00%)
Sep 07, 2007 6.542 6.624 6.490 6.602 220,158 -0.00(-0.06%)
Sep 06, 2007 6.528 6.606 6.487 6.606 204,798 +0.14(+2.12%)
Sep 05, 2007 6.439 6.494 6.431 6.468 151,173 +0.00(+0.00%)
Sep 04, 2007 6.390 6.587 6.368 6.468 437,622 +0.04(+0.64%)
Aug 31, 2007 6.353 6.427 6.353 6.427 137,969 +0.08(+1.23%)
Aug 30, 2007 6.390 6.435 6.349 6.349 133,658 -0.06(-0.98%)
Aug 29, 2007 6.494 6.504 6.390 6.413 315,013 -0.03(-0.52%)
Aug 28, 2007 6.513 6.513 6.439 6.446 365,943 -0.04(-0.63%)
Aug 27, 2007 6.379 6.498 6.366 6.487 614,935 +0.17(+2.76%)
Aug 24, 2007 6.342 6.398 6.312 6.312 170,575 -0.03(-0.47%)
Aug 23, 2007 6.294 6.387 6.294 6.342 174,887 +0.05(+0.77%)
Aug 22, 2007 6.309 6.383 6.272 6.294 308,006 -0.01(-0.24%)
Aug 21, 2007 6.234 6.401 6.186 6.309 373,219 +0.04(+0.71%)
Aug 20, 2007 6.186 6.264 6.142 6.264 298,844 +0.16(+2.55%)
Aug 17, 2007 5.763 6.108 5.759 6.108 425,766 +0.36(+6.19%)
Aug 16, 2007 5.722 5.763 5.492 5.752 1,185,138 -0.11(-1.90%)
Aug 15, 2007 5.878 5.908 5.733 5.863 867,970 -0.19(-3.13%)
Aug 14, 2007 6.297 6.323 6.030 6.053 517,925 -0.26(-4.17%)
Aug 13, 2007 6.383 6.476 6.297 6.316 228,242 -0.12(-1.90%)
Aug 10, 2007 6.375 6.494 6.335 6.439 495,559 -0.06(-0.86%)
Aug 09, 2007 6.327 6.587 6.297 6.494 452,443 +0.00(+0.06%)
Aug 08, 2007 6.272 6.531 6.272 6.490 327,947 +0.20(+3.19%)
Aug 07, 2007 6.179 6.294 6.119 6.290 446,515 +0.03(+0.41%)
Aug 06, 2007 6.468 6.472 6.105 6.264 716,796 -0.26(-3.94%)
Aug 03, 2007 6.550 6.624 6.513 6.521 145,784 -0.10(-1.56%)
Aug 02, 2007 6.598 6.639 6.531 6.624 218,003 +0.09(+1.42%)
Aug 01, 2007 6.635 6.676 6.513 6.531 294,802 -0.16(-2.40%)
Jul 31, 2007 6.568 6.847 6.568 6.692 371,332 +0.12(+1.82%)
Jul 30, 2007 6.498 6.602 6.457 6.572 292,377 +0.02(+0.34%)
Jul 27, 2007 6.461 6.572 6.401 6.550 433,041 +0.10(+1.50%)
Jul 26, 2007 6.706 6.709 6.316 6.453 1,403,141 -0.31(-4.56%)
Jul 25, 2007 6.965 7.003 6.750 6.761 630,834 -0.30(-4.21%)
Jul 24, 2007 7.125 7.188 7.036 7.058 327,678 -0.09(-1.19%)
Jul 23, 2007 7.118 7.162 7.088 7.144 164,647 +0.04(+0.50%)
Jul 20, 2007 7.158 7.190 7.066 7.108 157,102 -0.02(-0.34%)
Jul 19, 2007 7.110 7.166 7.073 7.132 227,434 +0.01(+0.10%)
Jul 18, 2007 7.255 7.262 7.036 7.125 370,254 -0.14(-1.89%)
Jul 17, 2007 7.396 7.400 7.151 7.262 427,113 -0.01(-0.10%)
Jul 16, 2007 7.299 7.299 7.207 7.270 186,474 +0.07(+0.98%)
Jul 13, 2007 7.233 7.285 7.194 7.199 154,138 -0.06(-0.82%)
Jul 12, 2007 7.307 7.311 7.251 7.259 138,508 -0.08(-1.06%)
Jul 11, 2007 7.311 7.374 7.288 7.337 168,150 +0.03(+0.41%)
Jul 10, 2007 7.463 7.463 7.303 7.307 206,954 -0.12(-1.55%)
Jul 09, 2007 7.418 7.500 7.403 7.422 343,846 +0.03(+0.40%)
Jul 06, 2007 7.400 7.418 7.370 7.392 141,203 -0.01(-0.10%)
Jul 05, 2007 7.400 7.400 7.337 7.400 141,472 +0.04(+0.55%)
Jul 03, 2007 7.292 7.411 7.292 7.359 176,234 +0.03(+0.46%)
Jul 02, 2007 7.240 7.344 7.240 7.325 156,832 +0.08(+1.08%)
Jun 29, 2007 7.292 7.318 7.214 7.247 226,626 +0.01(+0.10%)
Jun 28, 2007 7.110 7.270 7.110 7.240 90,542 +0.13(+1.83%)
Jun 27, 2007 7.151 7.170 7.066 7.110 240,908 -0.03(-0.36%)
Jun 26, 2007 7.273 7.325 7.047 7.136 456,485 -0.17(-2.39%)
Jun 25, 2007 7.385 7.389 7.285 7.311 257,076 -0.07(-0.91%)
Jun 22, 2007 7.355 7.377 7.340 7.377 163,569 +0.02(+0.30%)
Jun 21, 2007 7.385 7.385 7.322 7.355 227,165 -0.03(-0.40%)
Jun 20, 2007 7.403 7.403 7.314 7.385 217,464 +0.06(+0.81%)
Jun 19, 2007 7.281 7.325 7.277 7.325 197,792 +0.05(+0.66%)
Jun 18, 2007 7.270 7.311 7.251 7.277 159,797 +0.01(+0.15%)
Jun 15, 2007 7.229 7.266 7.218 7.266 155,216 +0.04(+0.51%)
Jun 14, 2007 7.222 7.229 7.181 7.229 189,169 +0.07(+0.93%)
Jun 13, 2007 7.118 7.188 7.118 7.162 155,216 -0.01(-0.21%)
Jun 12, 2007 7.118 7.177 7.107 7.177 231,746 +0.00(+0.05%)
Jun 11, 2007 7.114 7.173 7.110 7.173 174,348 +0.05(+0.68%)
Jun 08, 2007 7.110 7.158 7.103 7.125 126,651 -0.00(-0.05%)
Jun 07, 2007 7.151 7.214 7.118 7.129 286,449 -0.07(-0.93%)
Jun 06, 2007 7.196 7.222 7.196 7.196 149,287 -0.00(-0.05%)
Jun 05, 2007 7.218 7.225 7.196 7.199 122,609 -0.02(-0.26%)
Jun 04, 2007 7.210 7.233 7.207 7.218 160,605 +0.01(+0.15%)
Jun 01, 2007 7.207 7.225 7.203 7.207 164,647 -0.01(-0.21%)
May 31, 2007 7.214 7.233 7.199 7.222 136,083 +0.02(+0.31%)
May 30, 2007 7.236 7.236 7.181 7.199 119,106 -0.04(-0.56%)
May 29, 2007 7.214 7.240 7.199 7.240 132,849 +0.03(+0.36%)
May 25, 2007 7.181 7.218 7.173 7.214 209,379 +0.01(+0.21%)
May 24, 2007 7.207 7.229 7.199 7.199 97,279 -0.03(-0.36%)
May 23, 2007 7.203 7.236 7.203 7.225 132,849 +0.02(+0.31%)
May 22, 2007 7.229 7.251 7.192 7.203 153,868 -0.03(-0.36%)
May 21, 2007 7.255 7.281 7.229 7.229 228,242 -0.04(-0.51%)
May 18, 2007 7.273 7.281 7.255 7.266 119,645 -0.00(-0.05%)
May 17, 2007 7.273 7.292 7.270 7.270 145,515 -0.00(-0.05%)
May 16, 2007 7.247 7.307 7.247 7.273 228,781 +0.01(+0.20%)
May 15, 2007 7.262 7.285 7.255 7.259 161,413 -0.01(-0.15%)
May 14, 2007 7.288 7.303 7.270 7.270 255,459 -0.01(-0.20%)
May 11, 2007 7.255 7.322 7.247 7.285 194,828 -0.03(-0.46%)
May 10, 2007 7.333 7.333 7.318 7.318 137,700 -0.00(-0.05%)
May 09, 2007 7.344 7.355 7.314 7.322 163,300 -0.01(-0.15%)
May 08, 2007 7.311 7.337 7.303 7.333 199,409 +0.01(+0.15%)
May 07, 2007 7.318 7.325 7.311 7.322 116,142 +0.01(+0.15%)
May 04, 2007 7.311 7.322 7.304 7.311 144,167 +0.00(+0.00%)
May 03, 2007 7.303 7.318 7.292 7.311 132,041 +0.03(+0.36%)
May 02, 2007 7.288 7.303 7.281 7.285 199,409 -0.01(-0.10%)
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.