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 )

13.21 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 5.873 5.898 5.839 5.858 217,174 -0.02(-0.32%)
Apr 29, 2008 5.929 5.929 5.854 5.877 228,189 -0.02(-0.38%)
Apr 28, 2008 5.851 5.925 5.839 5.899 321,429 +0.07(+1.15%)
Apr 25, 2008 5.821 5.858 5.821 5.832 120,981 +0.02(+0.39%)
Apr 24, 2008 5.798 5.828 5.791 5.810 113,656 +0.01(+0.26%)
Apr 23, 2008 5.783 5.810 5.746 5.795 188,918 +0.03(+0.58%)
Apr 22, 2008 5.731 5.776 5.731 5.761 162,144 +0.03(+0.46%)
Apr 21, 2008 5.735 5.735 5.701 5.735 123,918 +0.04(+0.71%)
Apr 18, 2008 5.709 5.746 5.694 5.694 254,762 +0.01(+0.13%)
Apr 17, 2008 5.608 5.698 5.608 5.686 185,265 +0.04(+0.66%)
Apr 16, 2008 5.574 5.664 5.574 5.649 165,582 +0.07(+1.34%)
Apr 15, 2008 5.586 5.589 5.541 5.574 507,112 -0.00(-0.07%)
Apr 14, 2008 5.660 5.660 5.571 5.578 312,094 -0.06(-0.99%)
Apr 11, 2008 5.574 5.634 5.571 5.634 115,779 -0.03(-0.46%)
Apr 10, 2008 5.686 5.686 5.619 5.660 174,445 +0.01(+0.20%)
Apr 09, 2008 5.630 5.698 5.623 5.649 373,296 +0.00(+0.07%)
Apr 08, 2008 5.627 5.675 5.619 5.645 220,569 +0.03(+0.53%)
Apr 07, 2008 5.653 5.694 5.601 5.616 331,490 +0.00(+0.00%)
Apr 04, 2008 5.578 5.649 5.578 5.616 166,700 +0.01(+0.27%)
Apr 03, 2008 5.530 5.619 5.530 5.601 587,471 +0.04(+0.81%)
Apr 02, 2008 5.474 5.593 5.470 5.556 1,203,808 +0.05(+0.95%)
Apr 01, 2008 5.369 5.597 5.369 5.504 946,601 +0.15(+2.72%)
Mar 31, 2008 5.254 5.366 5.254 5.358 469,682 +0.11(+2.13%)
Mar 28, 2008 5.332 5.362 5.227 5.246 404,090 -0.08(-1.54%)
Mar 27, 2008 5.291 5.351 5.276 5.328 238,971 +0.04(+0.71%)
Mar 26, 2008 5.313 5.313 5.276 5.291 491,790 -0.02(-0.42%)
Mar 25, 2008 5.332 5.355 5.276 5.313 392,215 -0.00(-0.07%)
Mar 24, 2008 5.295 5.380 5.295 5.317 373,602 +0.01(+0.28%)
Mar 21, 2008 5.227 5.317 5.224 5.302 112,563 +0.00(+0.00%)
Mar 20, 2008 5.227 5.317 5.224 5.302 112,563 +0.06(+1.07%)
Mar 19, 2008 5.254 5.298 5.231 5.246 288,375 -0.00(-0.07%)
Mar 18, 2008 5.183 5.321 5.183 5.250 223,359 +0.08(+1.52%)
Mar 17, 2008 5.149 5.186 5.093 5.171 433,431 -0.05(-1.00%)
Mar 14, 2008 5.298 5.298 5.198 5.224 148,073 -0.08(-1.55%)
Mar 13, 2008 5.283 5.324 5.254 5.306 162,267 -0.01(-0.28%)
Mar 12, 2008 5.373 5.380 5.321 5.321 186,533 -0.09(-1.59%)
Mar 11, 2008 5.388 5.421 5.369 5.407 354,083 +0.06(+1.05%)
Mar 10, 2008 5.440 5.455 5.336 5.351 404,422 -0.13(-2.32%)
Mar 07, 2008 5.407 5.504 5.407 5.477 168,040 -0.00(-0.07%)
Mar 06, 2008 5.541 5.604 5.466 5.481 159,196 -0.11(-1.94%)
Mar 05, 2008 5.616 5.653 5.582 5.589 189,749 -0.02(-0.33%)
Mar 04, 2008 5.306 5.645 5.306 5.608 184,276 -0.03(-0.53%)
Mar 03, 2008 5.589 5.645 5.566 5.638 218,157 +0.04(+0.80%)
Feb 29, 2008 5.630 5.645 5.571 5.593 188,945 -0.07(-1.19%)
Feb 28, 2008 5.679 5.705 5.649 5.660 215,745 -0.04(-0.72%)
Feb 27, 2008 5.724 5.750 5.645 5.701 285,159 -0.01(-0.13%)
Feb 26, 2008 5.586 5.720 5.571 5.709 280,933 +0.08(+1.39%)
Feb 25, 2008 5.574 5.642 5.574 5.630 434,975 +0.05(+0.94%)
Feb 22, 2008 5.463 5.589 5.463 5.578 150,938 +0.12(+2.12%)
Feb 21, 2008 5.373 5.470 5.373 5.463 288,643 +0.05(+0.90%)
Feb 20, 2008 5.373 5.418 5.366 5.414 292,395 +0.00(+0.00%)
Feb 19, 2008 5.287 5.425 5.287 5.414 276,570 +0.12(+2.33%)
Feb 18, 2008 5.269 5.313 5.235 5.291 0 +0.00(+0.00%)
Feb 15, 2008 5.269 5.313 5.235 5.291 381,642 -0.01(-0.21%)
Feb 14, 2008 5.433 5.433 5.291 5.302 607,430 -0.13(-2.40%)
Feb 13, 2008 5.455 5.515 5.420 5.433 453,468 -0.09(-1.69%)
Feb 12, 2008 5.485 5.537 5.485 5.526 385,662 -0.01(-0.27%)
Feb 11, 2008 5.638 5.638 5.530 5.541 303,389 -0.13(-2.24%)
Feb 08, 2008 5.612 5.679 5.608 5.668 343,049 +0.02(+0.40%)
Feb 07, 2008 5.671 5.690 5.597 5.645 502,379 -0.05(-0.92%)
Feb 06, 2008 5.724 5.739 5.683 5.698 178,492 -0.04(-0.75%)
Feb 05, 2008 5.780 5.780 5.709 5.741 145,795 -0.05(-0.93%)
Feb 04, 2008 5.813 5.824 5.787 5.795 105,594 -0.06(-0.96%)
Feb 01, 2008 5.821 5.854 5.798 5.851 171,977 +0.01(+0.13%)
Jan 31, 2008 5.817 5.866 5.795 5.843 144,455 +0.00(+0.06%)
Jan 30, 2008 5.839 5.871 5.813 5.839 235,042 +0.00(+0.00%)
Jan 29, 2008 5.899 5.921 5.780 5.839 278,191 -0.03(-0.51%)
Jan 28, 2008 5.795 5.873 5.787 5.869 272,027 +0.05(+0.83%)
Jan 25, 2008 5.824 5.858 5.802 5.821 206,633 +0.01(+0.13%)
Jan 24, 2008 5.731 5.818 5.694 5.813 253,797 +0.08(+1.37%)
Jan 23, 2008 5.791 5.791 5.649 5.735 426,788 -0.05(-0.90%)
Jan 22, 2008 5.970 5.970 5.713 5.787 511,178 -0.05(-0.83%)
Jan 21, 2008 5.843 5.910 5.798 5.836 0 +0.00(+0.00%)
Jan 18, 2008 5.843 5.910 5.798 5.836 229,682 -0.03(-0.57%)
Jan 17, 2008 6.011 6.011 5.859 5.869 235,578 -0.12(-2.05%)
Jan 16, 2008 6.007 6.041 5.989 5.992 129,983 -0.02(-0.31%)
Jan 15, 2008 6.030 6.044 5.989 6.011 87,075 -0.04(-0.62%)
Jan 14, 2008 6.011 6.067 6.011 6.048 153,568 +0.01(+0.25%)
Jan 11, 2008 6.093 6.093 6.028 6.033 207,437 -0.01(-0.12%)
Jan 10, 2008 5.992 6.041 5.992 6.041 138,023 +0.01(+0.19%)
Jan 09, 2008 6.078 6.078 6.015 6.030 186,265 -0.01(-0.25%)
Jan 08, 2008 6.037 6.071 6.037 6.045 329,112 +0.02(+0.31%)
Jan 07, 2008 6.052 6.052 6.015 6.026 102,646 -0.03(-0.43%)
Jan 04, 2008 6.082 6.101 6.011 6.052 191,893 -0.05(-0.80%)
Jan 03, 2008 6.011 6.110 6.011 6.101 182,780 +0.08(+1.27%)
Jan 02, 2008 5.955 6.030 5.933 6.024 158,928 +0.06(+1.03%)
Jan 01, 2008 5.918 6.011 5.918 5.963 550,953 +0.00(+0.00%)
Dec 31, 2007 5.918 6.011 5.918 5.963 550,953 +0.01(+0.19%)
Dec 28, 2007 5.951 6.000 5.880 5.951 650,625 +0.04(+0.63%)
Dec 27, 2007 5.929 5.959 5.910 5.914 312,764 -0.06(-1.06%)
Dec 26, 2007 5.966 5.985 5.929 5.977 470,888 +0.03(+0.44%)
Dec 24, 2007 5.858 5.985 5.858 5.951 218,425 +0.09(+1.59%)
Dec 21, 2007 6.004 6.004 5.858 5.858 278,475 -0.06(-0.95%)
Dec 20, 2007 5.828 5.921 5.824 5.914 261,307 +0.08(+1.34%)
Dec 19, 2007 5.895 5.940 5.836 5.836 332,328 -0.08(-1.39%)
Dec 18, 2007 5.974 6.030 5.918 5.918 172,596 -0.04(-0.75%)
Dec 17, 2007 5.951 5.989 5.940 5.963 195,645 +0.01(+0.13%)
Dec 14, 2007 5.951 6.030 5.933 5.955 223,250 -0.04(-0.62%)
Dec 13, 2007 6.015 6.033 5.948 5.992 253,266 -0.07(-1.23%)
Dec 12, 2007 6.160 6.160 6.018 6.067 238,794 +0.01(+0.12%)
Dec 11, 2007 6.048 6.101 6.030 6.060 273,367 -0.06(-0.92%)
Dec 10, 2007 6.145 6.145 6.078 6.116 191,089 -0.03(-0.49%)
Dec 07, 2007 6.164 6.179 6.116 6.145 272,563 -0.01(-0.12%)
Dec 06, 2007 6.101 6.153 6.067 6.153 187,069 +0.05(+0.86%)
Dec 05, 2007 6.112 6.142 6.048 6.101 196,985 +0.00(+0.00%)
Dec 04, 2007 6.097 6.168 6.060 6.101 169,651 -0.09(-1.39%)
Dec 03, 2007 6.082 6.186 6.082 6.186 211,996 +0.04(+0.67%)
Nov 30, 2007 6.097 6.149 6.022 6.145 320,536 +0.07(+1.23%)
Nov 29, 2007 6.067 6.101 6.030 6.071 190,017 -0.01(-0.25%)
Nov 28, 2007 6.026 6.134 6.026 6.086 371,189 +0.03(+0.55%)
Nov 27, 2007 6.627 6.627 5.992 6.052 333,936 +0.02(+0.37%)
Nov 26, 2007 5.944 6.030 5.944 6.030 206,901 +0.04(+0.62%)
Nov 23, 2007 5.966 6.015 5.895 5.992 142,579 +0.03(+0.50%)
Nov 21, 2007 5.929 5.963 5.866 5.963 139,899 +0.05(+0.82%)
Nov 20, 2007 5.869 5.963 5.869 5.914 520,738 +0.00(+0.06%)
Nov 19, 2007 5.899 5.921 5.862 5.910 151,692 -0.04(-0.75%)
Nov 16, 2007 6.004 6.026 5.925 5.955 152,766 -0.06(-0.99%)
Nov 15, 2007 5.951 6.030 5.929 6.015 237,454 +0.03(+0.56%)
Nov 14, 2007 6.007 6.056 5.981 5.981 276,315 -0.03(-0.56%)
Nov 13, 2007 6.063 6.153 5.981 6.015 163,484 -0.07(-1.10%)
Nov 12, 2007 6.033 6.089 6.007 6.082 170,720 +0.01(+0.25%)
Nov 09, 2007 6.063 6.108 6.037 6.067 94,070 -0.06(-0.97%)
Nov 08, 2007 6.000 6.127 6.000 6.127 365,829 +0.05(+0.86%)
Nov 07, 2007 6.216 6.216 6.074 6.074 528,242 -0.17(-2.75%)
Nov 06, 2007 6.268 6.268 6.213 6.246 202,345 -0.00(-0.06%)
Nov 05, 2007 6.250 6.268 6.216 6.250 262,647 -0.02(-0.30%)
Nov 02, 2007 6.310 6.343 6.250 6.268 199,665 -0.06(-0.94%)
Nov 01, 2007 6.373 6.373 6.310 6.328 155,444 +0.02(+0.36%)
Oct 31, 2007 6.310 6.336 6.306 6.306 97,554 -0.03(-0.47%)
Oct 30, 2007 6.362 6.362 6.310 6.336 137,755 -0.04(-0.64%)
Oct 29, 2007 6.343 6.377 6.306 6.377 233,434 +0.05(+0.77%)
Oct 26, 2007 6.257 6.347 6.257 6.328 244,690 +0.04(+0.59%)
Oct 25, 2007 6.302 6.321 6.276 6.291 108,274 -0.03(-0.41%)
Oct 24, 2007 6.313 6.343 6.306 6.317 162,144 -0.01(-0.24%)
Oct 23, 2007 6.380 6.380 6.310 6.332 282,479 -0.00(-0.06%)
Oct 22, 2007 6.354 6.362 6.291 6.336 246,298 -0.05(-0.76%)
Oct 19, 2007 6.421 6.433 6.347 6.384 131,591 -0.04(-0.58%)
Oct 18, 2007 6.421 6.458 6.388 6.421 155,712 -0.04(-0.58%)
Oct 17, 2007 6.466 6.593 6.444 6.459 267,471 +0.04(+0.58%)
Oct 16, 2007 6.463 6.463 6.399 6.421 212,529 -0.05(-0.75%)
Oct 15, 2007 6.485 6.485 6.451 6.470 203,417 -0.01(-0.23%)
Oct 12, 2007 6.466 6.485 6.455 6.485 92,194 +0.02(+0.35%)
Oct 11, 2007 6.463 6.463 6.407 6.463 262,379 -0.01(-0.17%)
Oct 10, 2007 6.504 6.504 6.455 6.474 116,583 -0.00(-0.06%)
Oct 09, 2007 6.459 6.492 6.459 6.477 90,854 +0.02(+0.35%)
Oct 08, 2007 6.466 6.474 6.455 6.455 81,206 +0.00(+0.00%)
Oct 05, 2007 6.492 6.500 6.455 6.455 372,798 -0.02(-0.35%)
Oct 04, 2007 6.477 6.496 6.466 6.477 142,311 -0.01(-0.23%)
Oct 03, 2007 6.466 6.496 6.436 6.492 282,747 +0.03(+0.46%)
Oct 02, 2007 6.451 6.474 6.429 6.463 252,730 +0.03(+0.41%)
Oct 01, 2007 6.369 6.440 6.369 6.436 181,976 +0.07(+1.05%)
Sep 28, 2007 6.362 6.407 6.362 6.369 192,308 -0.01(-0.12%)
Sep 27, 2007 6.380 6.399 6.354 6.377 323,752 +0.01(+0.12%)
Sep 26, 2007 6.377 6.440 6.354 6.369 265,595 +0.01(+0.18%)
Sep 25, 2007 6.339 6.369 6.336 6.358 322,680 +0.01(+0.24%)
Sep 24, 2007 6.339 6.358 6.328 6.343 482,680 +0.01(+0.12%)
Sep 21, 2007 6.324 6.336 6.317 6.336 139,363 +0.01(+0.12%)
Sep 20, 2007 6.332 6.347 6.321 6.328 157,317 -0.03(-0.41%)
Sep 19, 2007 6.306 6.354 6.306 6.354 162,680 +0.05(+0.83%)
Sep 18, 2007 6.239 6.302 6.213 6.302 178,760 +0.08(+1.32%)
Sep 17, 2007 6.246 6.268 6.198 6.220 283,015 -0.03(-0.54%)
Sep 14, 2007 6.317 6.321 6.235 6.254 198,325 -0.08(-1.24%)
Sep 13, 2007 6.328 6.343 6.302 6.332 109,882 +0.03(+0.53%)
Sep 12, 2007 6.358 6.358 6.298 6.298 150,352 -0.08(-1.23%)
Sep 11, 2007 6.380 6.388 6.347 6.377 214,137 +0.00(+0.00%)
Sep 10, 2007 6.388 6.388 6.347 6.377 161,876 +0.01(+0.12%)
Sep 07, 2007 6.373 6.384 6.343 6.369 311,156 -0.03(-0.52%)
Sep 06, 2007 6.306 6.410 6.298 6.403 1,029,415 +0.12(+1.90%)
Sep 05, 2007 6.261 6.295 6.254 6.283 116,315 +0.01(+0.12%)
Sep 04, 2007 6.231 6.302 6.224 6.276 442,479 +0.04(+0.72%)
Aug 31, 2007 6.246 6.257 6.205 6.231 149,280 +0.03(+0.48%)
Aug 30, 2007 6.268 6.276 6.201 6.201 186,265 -0.07(-1.07%)
Aug 29, 2007 6.287 6.317 6.250 6.268 135,879 +0.02(+0.30%)
Aug 28, 2007 6.317 6.328 6.239 6.250 148,207 -0.06(-0.95%)
Aug 27, 2007 6.339 6.369 6.246 6.310 176,348 -0.01(-0.12%)
Aug 24, 2007 6.321 6.377 6.291 6.317 203,953 +0.00(+0.06%)
Aug 23, 2007 6.358 6.365 6.276 6.313 147,939 -0.00(-0.06%)
Aug 22, 2007 6.291 6.324 6.235 6.317 175,276 +0.04(+0.71%)
Aug 21, 2007 6.183 6.272 6.145 6.272 112,563 +0.06(+1.02%)
Aug 20, 2007 6.168 6.209 6.052 6.209 474,908 +0.03(+0.54%)
Aug 17, 2007 5.963 6.183 5.899 6.175 372,262 +0.34(+5.75%)
Aug 16, 2007 5.839 5.873 5.269 5.839 1,334,675 -0.11(-1.88%)
Aug 15, 2007 6.056 6.056 5.821 5.951 523,686 -0.20(-3.22%)
Aug 14, 2007 6.231 6.242 6.119 6.149 431,223 -0.09(-1.49%)
Aug 13, 2007 6.224 6.265 6.224 6.242 175,008 -0.05(-0.83%)
Aug 10, 2007 6.343 6.377 6.201 6.295 402,814 -0.09(-1.46%)
Aug 09, 2007 6.448 6.448 6.343 6.388 171,792 -0.08(-1.27%)
Aug 08, 2007 6.324 6.522 6.324 6.470 173,132 +0.13(+2.06%)
Aug 07, 2007 6.250 6.339 6.198 6.339 279,799 +0.07(+1.13%)
Aug 06, 2007 6.369 6.369 6.198 6.268 423,451 -0.11(-1.75%)
Aug 03, 2007 6.410 6.489 6.365 6.380 173,668 -0.11(-1.67%)
Aug 02, 2007 6.556 6.556 6.451 6.489 122,479 +0.01(+0.12%)
Aug 01, 2007 6.619 6.619 6.448 6.481 252,462 -0.14(-2.14%)
Jul 31, 2007 6.664 6.664 6.593 6.623 197,253 +0.04(+0.57%)
Jul 30, 2007 6.522 6.586 6.459 6.586 135,611 +0.03(+0.51%)
Jul 27, 2007 6.571 6.619 6.504 6.552 124,623 -0.03(-0.40%)
Jul 26, 2007 6.533 6.586 6.380 6.578 406,834 +0.00(+0.00%)
Jul 25, 2007 6.604 6.630 6.537 6.578 371,994 -0.05(-0.79%)
Jul 24, 2007 6.664 6.713 6.567 6.630 344,389 -0.07(-1.00%)
Jul 23, 2007 6.615 6.698 6.615 6.698 197,521 +0.08(+1.24%)
Jul 20, 2007 6.679 6.680 6.608 6.615 161,072 -0.06(-0.89%)
Jul 19, 2007 6.768 6.768 6.627 6.675 221,373 -0.06(-0.94%)
Jul 18, 2007 6.824 6.824 6.627 6.739 449,716 -0.04(-0.66%)
Jul 17, 2007 6.933 6.933 6.772 6.783 318,928 -0.12(-1.78%)
Jul 16, 2007 6.963 7.060 6.892 6.907 185,997 -0.02(-0.32%)
Jul 13, 2007 6.989 6.989 6.925 6.929 97,018 -0.02(-0.27%)
Jul 12, 2007 6.899 7.015 6.899 6.948 152,496 -0.08(-1.17%)
Jul 11, 2007 7.071 7.093 7.026 7.030 157,320 -0.04(-0.58%)
Jul 10, 2007 7.071 7.112 7.052 7.071 143,383 -0.03(-0.47%)
Jul 09, 2007 7.127 7.130 7.101 7.104 107,738 -0.01(-0.21%)
Jul 06, 2007 7.123 7.123 7.103 7.119 140,703 -0.00(-0.05%)
Jul 05, 2007 7.086 7.127 7.086 7.123 112,027 +0.03(+0.47%)
Jul 03, 2007 7.078 7.097 7.067 7.089 131,859 +0.03(+0.48%)
Jul 02, 2007 7.041 7.089 7.041 7.056 177,688 -0.00(-0.05%)
Jun 29, 2007 7.071 7.142 7.060 7.060 134,003 -0.01(-0.21%)
Jun 28, 2007 7.056 7.101 7.037 7.074 144,991 +0.06(+0.80%)
Jun 27, 2007 7.018 7.041 6.910 7.018 311,692 +0.03(+0.43%)
Jun 26, 2007 7.179 7.183 6.925 6.989 571,391 -0.19(-2.60%)
Jun 25, 2007 7.183 7.235 7.168 7.175 134,003 -0.04(-0.52%)
Jun 22, 2007 7.239 7.239 7.194 7.212 214,941 -0.03(-0.36%)
Jun 21, 2007 7.261 7.261 7.224 7.239 98,894 +0.00(+0.00%)
Jun 20, 2007 7.272 7.298 7.235 7.239 212,529 -0.01(-0.10%)
Jun 19, 2007 7.231 7.250 7.205 7.246 274,707 +0.04(+0.57%)
Jun 18, 2007 7.175 7.205 7.168 7.205 238,258 +0.01(+0.16%)
Jun 15, 2007 7.157 7.194 7.157 7.194 110,418 +0.03(+0.42%)
Jun 14, 2007 7.138 7.164 7.130 7.164 138,827 +0.03(+0.47%)
Jun 13, 2007 7.086 7.149 7.086 7.130 160,000 -0.03(-0.36%)
Jun 12, 2007 7.194 7.198 7.130 7.157 214,137 -0.02(-0.26%)
Jun 11, 2007 7.145 7.175 7.130 7.175 106,398 +0.04(+0.63%)
Jun 08, 2007 7.175 7.175 7.093 7.130 206,365 -0.03(-0.47%)
Jun 07, 2007 7.186 7.187 7.119 7.164 337,421 -0.01(-0.16%)
Jun 06, 2007 7.179 7.190 7.145 7.175 187,873 -0.01(-0.21%)
Jun 05, 2007 7.164 7.190 7.164 7.190 175,276 +0.04(+0.52%)
Jun 04, 2007 7.164 7.179 7.153 7.153 244,154 -0.02(-0.26%)
Jun 01, 2007 7.171 7.190 7.160 7.171 276,315 -0.01(-0.10%)
May 31, 2007 7.168 7.190 7.164 7.179 221,909 +0.01(+0.10%)
May 30, 2007 7.179 7.179 7.157 7.171 150,352 -0.01(-0.10%)
May 29, 2007 7.168 7.186 7.157 7.179 244,422 +0.01(+0.10%)
May 25, 2007 7.142 7.179 7.138 7.171 190,017 +0.01(+0.16%)
May 24, 2007 7.183 7.183 7.134 7.160 183,852 -0.00(-0.05%)
May 23, 2007 7.130 7.171 7.115 7.164 717,187 +0.03(+0.47%)
May 22, 2007 7.130 7.130 7.115 7.130 201,809 +0.00(+0.05%)
May 21, 2007 7.130 7.138 7.108 7.127 253,266 +0.00(+0.00%)
May 18, 2007 7.130 7.134 7.108 7.127 173,936 -0.00(-0.05%)
May 17, 2007 7.130 7.134 7.123 7.130 124,891 +0.00(+0.00%)
May 16, 2007 7.115 7.130 7.112 7.130 189,481 +0.01(+0.21%)
May 15, 2007 7.123 7.130 7.108 7.115 211,189 -0.00(-0.05%)
May 14, 2007 7.115 7.134 7.108 7.119 168,576 +0.00(+0.05%)
May 11, 2007 7.112 7.142 7.097 7.115 278,459 -0.03(-0.42%)
May 10, 2007 7.157 7.157 7.127 7.145 293,735 -0.00(-0.05%)
May 09, 2007 7.130 7.160 7.130 7.149 158,928 +0.01(+0.16%)
May 08, 2007 7.138 7.149 7.127 7.138 169,648 +0.00(+0.00%)
May 07, 2007 7.138 7.142 7.123 7.138 217,353 -0.00(-0.05%)
May 04, 2007 7.123 7.142 7.120 7.142 169,916 +0.01(+0.21%)
May 03, 2007 7.127 7.130 7.115 7.127 227,270 +0.00(+0.05%)
May 02, 2007 7.123 7.130 7.115 7.123 285,695 +0.00(+0.00%)
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.