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 )

13.17 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2018 8.818 8.824 8.793 8.812 247,555 +0.01(+0.14%)
May 30, 2018 8.780 8.805 8.763 8.799 165,982 +0.04(+0.43%)
May 29, 2018 8.743 8.774 8.721 8.762 328,801 -0.01(-0.14%)
May 25, 2018 8.774 8.774 8.774 0 -0.04(-0.42%)
May 24, 2018 8.793 8.818 8.791 8.812 160,314 +0.02(+0.21%)
May 23, 2018 8.805 8.849 8.793 8.793 244,488 -0.02(-0.28%)
May 22, 2018 8.818 8.830 8.812 8.818 281,631 -0.01(-0.14%)
May 21, 2018 8.818 8.830 8.787 8.830 718,429 +0.01(+0.14%)
May 18, 2018 8.774 8.830 8.693 8.818 1,740,079 -0.07(-0.84%)
May 17, 2018 8.961 8.973 8.880 8.892 240,313 -0.06(-0.69%)
May 16, 2018 8.973 8.973 8.955 8.955 158,234 -0.02(-0.28%)
May 15, 2018 8.973 8.980 8.942 8.980 130,765 +0.00(+0.00%)
May 14, 2018 8.955 8.986 8.948 8.980 186,980 +0.06(+0.70%)
May 11, 2018 8.923 8.935 8.911 8.917 280,166 -0.01(-0.07%)
May 10, 2018 8.948 8.954 8.917 8.923 261,089 -0.03(-0.35%)
May 09, 2018 8.954 8.966 8.948 8.954 175,923 +0.01(+0.07%)
May 08, 2018 8.966 8.979 8.941 8.948 243,058 -0.02(-0.28%)
May 07, 2018 8.979 8.997 8.966 8.972 259,135 -0.01(-0.07%)
May 04, 2018 9.003 9.003 8.973 8.979 254,075 -0.02(-0.28%)
May 03, 2018 9.022 9.034 8.997 9.003 202,034 -0.02(-0.27%)
May 02, 2018 8.985 9.028 8.985 9.028 317,211 +0.03(+0.34%)
May 01, 2018 8.991 9.010 8.979 8.997 387,161 -0.02(-0.21%)
Apr 30, 2018 9.022 9.022 8.972 9.016 177,013 +0.01(+0.14%)
Apr 27, 2018 8.997 9.022 8.994 9.003 202,614 -0.01(-0.07%)
Apr 26, 2018 9.003 9.016 8.991 9.010 360,964 +0.00(+0.00%)
Apr 25, 2018 8.979 9.010 8.966 9.010 151,602 +0.03(+0.35%)
Apr 24, 2018 8.991 8.991 8.963 8.979 251,183 -0.01(-0.14%)
Apr 23, 2018 8.960 8.991 8.960 8.991 155,522 +0.03(+0.35%)
Apr 20, 2018 8.966 8.985 8.935 8.960 135,036 -0.01(-0.14%)
Apr 19, 2018 8.997 8.997 8.966 8.972 105,127 -0.04(-0.41%)
Apr 18, 2018 8.985 9.010 8.985 9.010 211,795 +0.01(+0.14%)
Apr 17, 2018 8.979 8.997 8.954 8.997 257,760 +0.04(+0.48%)
Apr 16, 2018 8.966 8.966 8.954 8.954 104,662 -0.02(-0.21%)
Apr 13, 2018 8.960 8.972 8.941 8.972 103,601 +0.01(+0.08%)
Apr 12, 2018 8.966 8.972 8.947 8.966 165,748 +0.01(+0.07%)
Apr 11, 2018 8.941 8.977 8.941 8.959 230,531 +0.01(+0.14%)
Apr 10, 2018 8.978 8.978 8.935 8.947 347,106 -0.01(-0.14%)
Apr 09, 2018 8.947 8.984 8.947 8.959 191,427 +0.02(+0.21%)
Apr 06, 2018 8.966 8.984 8.941 8.941 307,120 -0.02(-0.28%)
Apr 05, 2018 8.953 8.972 8.935 8.966 185,054 +0.04(+0.41%)
Apr 04, 2018 8.929 8.959 8.922 8.929 142,869 -0.01(-0.14%)
Apr 03, 2018 8.966 8.984 8.941 8.941 236,357 -0.02(-0.28%)
Apr 02, 2018 8.978 8.997 8.943 8.966 323,952 +0.00(+0.00%)
Mar 29, 2018 8.966 8.966 8.966 0 -0.01(-0.07%)
Mar 28, 2018 8.978 9.018 8.941 8.972 424,676 -0.02(-0.27%)
Mar 27, 2018 8.935 8.997 8.935 8.997 379,878 +0.06(+0.62%)
Mar 26, 2018 8.922 8.941 8.904 8.941 331,326 +0.04(+0.49%)
Mar 23, 2018 8.910 8.916 8.898 8.898 183,280 -0.01(-0.14%)
Mar 22, 2018 8.898 8.953 8.898 8.910 346,753 -0.01(-0.14%)
Mar 21, 2018 8.972 8.972 8.904 8.922 253,450 -0.04(-0.41%)
Mar 20, 2018 8.978 8.990 8.947 8.959 277,168 -0.02(-0.27%)
Mar 19, 2018 8.978 8.990 8.953 8.984 230,283 -0.01(-0.07%)
Mar 16, 2018 9.003 9.009 8.966 8.990 261,400 +0.00(+0.00%)
Mar 15, 2018 8.997 9.009 8.978 8.990 391,362 -0.01(-0.14%)
Mar 14, 2018 8.972 9.009 8.953 9.003 490,744 +0.05(+0.56%)
Mar 13, 2018 8.971 8.983 8.953 8.953 309,909 -0.02(-0.27%)
Mar 12, 2018 8.971 8.990 8.952 8.977 417,372 +0.00(+0.00%)
Mar 09, 2018 8.971 8.983 8.953 8.977 344,088 +0.01(+0.07%)
Mar 08, 2018 8.953 8.971 8.934 8.971 428,128 +0.04(+0.41%)
Mar 07, 2018 8.947 8.916 8.934 366,153 +0.01(+0.07%)
Mar 06, 2018 8.959 8.990 8.928 8.928 403,286 -0.03(-0.34%)
Mar 05, 2018 8.940 8.965 8.919 8.959 531,293 +0.02(+0.21%)
Mar 02, 2018 8.891 8.953 8.885 8.940 1,206,758 +0.04(+0.48%)
Mar 01, 2018 8.904 8.921 8.891 8.897 258,236 -0.01(-0.14%)
Feb 28, 2018 8.891 8.910 8.867 8.910 327,796 +0.02(+0.28%)
Feb 27, 2018 8.885 8.897 8.836 8.885 216,303 +0.01(+0.14%)
Feb 26, 2018 8.891 8.891 8.861 8.873 251,859 +0.00(+0.00%)
Feb 23, 2018 8.873 8.873 8.842 8.873 237,520 +0.01(+0.07%)
Feb 22, 2018 8.842 8.891 8.811 8.867 524,152 +0.04(+0.42%)
Feb 21, 2018 8.805 8.848 8.804 8.830 328,834 +0.02(+0.28%)
Feb 20, 2018 8.787 8.811 8.778 8.805 257,083 +0.03(+0.35%)
Feb 16, 2018 8.774 8.774 8.774 0 +0.01(+0.14%)
Feb 15, 2018 8.781 8.799 8.744 8.762 242,313 +0.00(+0.00%)
Feb 14, 2018 8.719 8.811 8.688 8.762 287,790 +0.04(+0.43%)
Feb 13, 2018 8.719 8.725 8.679 8.725 236,592 +0.00(+0.00%)
Feb 12, 2018 8.657 8.743 8.657 8.725 287,032 +0.12(+1.42%)
Feb 09, 2018 8.706 8.725 8.578 8.602 473,887 -0.07(-0.85%)
Feb 08, 2018 8.737 8.743 8.675 8.676 422,236 -0.07(-0.84%)
Feb 07, 2018 8.627 8.661 8.627 8.749 417,676 +0.13(+1.56%)
Feb 06, 2018 8.627 8.682 8.590 8.615 565,254 -0.04(-0.49%)
Feb 05, 2018 8.712 8.768 8.639 8.657 293,279 -0.06(-0.63%)
Feb 02, 2018 8.694 8.768 8.688 8.712 739,444 +0.00(+0.00%)
Feb 01, 2018 8.694 8.719 8.670 8.712 102,799 +0.01(+0.14%)
Jan 31, 2018 8.670 8.731 8.657 8.700 469,826 +0.05(+0.57%)
Jan 30, 2018 8.664 8.676 8.651 8.651 283,732 -0.02(-0.28%)
Jan 29, 2018 8.786 8.792 8.676 8.676 484,979 -0.12(-1.32%)
Jan 26, 2018 8.786 8.798 8.761 8.792 224,179 +0.02(+0.21%)
Jan 25, 2018 8.737 8.816 8.737 8.774 274,452 +0.02(+0.28%)
Jan 24, 2018 8.743 8.761 8.718 8.749 233,081 +0.02(+0.21%)
Jan 23, 2018 8.731 8.737 8.682 8.731 227,130 +0.01(+0.14%)
Jan 22, 2018 8.682 8.719 8.676 8.719 223,989 +0.04(+0.49%)
Jan 19, 2018 8.633 8.694 8.615 8.676 204,332 +0.03(+0.35%)
Jan 18, 2018 8.712 8.712 8.633 8.645 372,124 -0.07(-0.77%)
Jan 17, 2018 8.682 8.719 8.682 8.712 152,724 +0.03(+0.35%)
Jan 16, 2018 8.664 8.706 8.657 8.682 278,878 +0.02(+0.21%)
Jan 12, 2018 8.664 8.664 8.664 0 +0.04(+0.43%)
Jan 11, 2018 8.627 8.645 8.615 8.627 178,818 +0.01(+0.07%)
Jan 10, 2018 8.615 8.639 8.572 8.621 401,753 +0.02(+0.21%)
Jan 09, 2018 8.529 8.639 8.523 8.602 432,236 +0.09(+1.08%)
Jan 08, 2018 8.590 8.602 8.504 8.511 348,700 -0.07(-0.86%)
Jan 05, 2018 8.590 8.590 8.553 8.584 253,816 +0.02(+0.21%)
Jan 04, 2018 8.578 8.645 8.566 8.566 699,111 -0.01(-0.07%)
Jan 03, 2018 8.529 8.578 8.520 8.572 170,239 +0.05(+0.57%)
Jan 02, 2018 8.443 8.541 8.443 8.523 199,216 +0.09(+1.02%)
Dec 29, 2017 8.437 8.437 8.437 0 -0.01(-0.14%)
Dec 28, 2017 8.474 8.492 8.443 8.449 272,296 -0.01(-0.14%)
Dec 27, 2017 8.498 8.503 8.449 8.461 246,061 -0.04(-0.43%)
Dec 26, 2017 8.424 8.498 8.424 8.498 381,319 +0.07(+0.87%)
Dec 22, 2017 8.412 8.443 8.412 8.424 339,355 +0.01(+0.14%)
Dec 21, 2017 8.437 8.479 8.376 8.412 399,525 -0.04(-0.43%)
Dec 20, 2017 8.418 8.449 8.388 8.449 360,145 +0.02(+0.29%)
Dec 19, 2017 8.382 8.431 8.382 8.424 333,089 +0.02(+0.29%)
Dec 18, 2017 8.431 8.431 8.394 8.400 405,566 -0.01(-0.14%)
Dec 15, 2017 8.431 8.443 8.406 8.412 274,633 -0.02(-0.29%)
Dec 14, 2017 8.473 8.473 8.412 8.437 307,468 -0.04(-0.50%)
Dec 13, 2017 8.498 8.498 8.455 8.479 211,161 -0.02(-0.22%)
Dec 12, 2017 8.498 8.498 8.473 8.498 172,242 +0.00(+0.00%)
Dec 11, 2017 8.485 8.516 8.473 8.498 234,715 +0.01(+0.15%)
Dec 08, 2017 8.497 8.497 8.476 8.485 285,822 +0.01(+0.07%)
Dec 07, 2017 8.454 8.491 8.436 8.479 240,830 +0.00(+0.00%)
Dec 06, 2017 8.430 8.479 8.418 8.479 144,373 +0.04(+0.50%)
Dec 05, 2017 8.388 8.448 8.388 8.436 250,751 +0.03(+0.36%)
Dec 04, 2017 8.418 8.418 8.376 8.406 520,394 +0.00(+0.00%)
Dec 01, 2017 8.424 8.424 8.394 8.406 140,934 -0.02(-0.22%)
Nov 30, 2017 8.357 8.424 8.345 8.424 261,843 +0.08(+0.94%)
Nov 29, 2017 8.351 8.363 8.345 8.345 188,890 -0.02(-0.29%)
Nov 28, 2017 8.333 8.370 8.330 8.370 151,341 +0.04(+0.44%)
Nov 27, 2017 8.363 8.376 8.321 8.333 172,624 -0.02(-0.22%)
Nov 24, 2017 8.345 8.376 8.333 8.351 105,848 +0.04(+0.44%)
Nov 22, 2017 8.321 8.351 8.309 8.315 244,248 -0.01(-0.07%)
Nov 21, 2017 8.363 8.372 8.315 8.321 194,346 -0.01(-0.15%)
Nov 20, 2017 8.376 8.400 8.333 8.333 304,498 -0.05(-0.58%)
Nov 17, 2017 8.400 8.435 8.363 8.382 271,238 -0.02(-0.29%)
Nov 16, 2017 8.412 8.461 8.388 8.406 183,671 +0.03(+0.36%)
Nov 15, 2017 8.370 8.388 8.322 8.376 156,108 +0.00(+0.00%)
Nov 14, 2017 8.400 8.406 8.370 8.376 154,238 -0.01(-0.14%)
Nov 13, 2017 8.448 8.454 8.387 8.387 221,330 -0.06(-0.71%)
Nov 10, 2017 8.484 8.484 8.448 8.448 79,415 -0.06(-0.71%)
Nov 09, 2017 8.472 8.532 8.441 8.508 292,590 +0.00(+0.00%)
Nov 08, 2017 8.490 8.514 8.472 8.508 271,926 +0.02(+0.21%)
Nov 07, 2017 8.496 8.524 8.478 8.490 174,810 -0.01(-0.14%)
Nov 06, 2017 8.532 8.544 8.490 8.502 246,792 -0.03(-0.35%)
Nov 03, 2017 8.568 8.568 8.508 8.532 158,557 -0.02(-0.28%)
Nov 02, 2017 8.623 8.629 8.550 8.556 190,642 -0.06(-0.70%)
Nov 01, 2017 8.659 8.659 8.611 8.617 102,599 -0.02(-0.28%)
Oct 31, 2017 8.659 8.665 8.617 8.641 111,330 +0.01(+0.07%)
Oct 30, 2017 8.689 8.689 8.635 8.635 130,174 -0.06(-0.69%)
Oct 27, 2017 8.629 8.695 8.605 8.695 187,380 +0.07(+0.84%)
Oct 26, 2017 8.611 8.641 8.586 8.623 192,889 +0.00(+0.00%)
Oct 25, 2017 8.617 8.635 8.598 8.623 218,427 -0.01(-0.14%)
Oct 24, 2017 8.617 8.641 8.592 8.635 110,937 +0.04(+0.49%)
Oct 23, 2017 8.580 8.629 8.580 8.592 157,851 -0.01(-0.14%)
Oct 20, 2017 8.574 8.611 8.532 8.605 154,302 +0.04(+0.49%)
Oct 19, 2017 8.550 8.574 8.542 8.562 127,048 +0.01(+0.14%)
Oct 18, 2017 8.550 8.574 8.538 8.550 92,230 -0.01(-0.07%)
Oct 17, 2017 8.568 8.592 8.556 8.556 154,536 -0.04(-0.42%)
Oct 16, 2017 8.617 8.617 8.574 8.592 93,984 -0.01(-0.14%)
Oct 13, 2017 8.605 8.617 8.593 8.605 83,439 +0.02(+0.29%)
Oct 12, 2017 8.586 8.622 8.574 8.580 97,544 -0.03(-0.35%)
Oct 11, 2017 8.586 8.634 8.577 8.610 161,177 +0.04(+0.49%)
Oct 10, 2017 8.598 8.598 8.568 8.568 130,284 -0.03(-0.35%)
Oct 09, 2017 8.562 8.598 8.556 8.598 122,001 +0.03(+0.35%)
Oct 06, 2017 8.568 8.598 8.526 8.568 194,581 -0.02(-0.21%)
Oct 05, 2017 8.586 8.592 8.550 8.586 217,345 +0.02(+0.28%)
Oct 04, 2017 8.628 8.640 8.562 8.562 178,627 -0.08(-0.90%)
Oct 03, 2017 8.646 8.652 8.628 8.640 198,089 +0.01(+0.07%)
Oct 02, 2017 8.616 8.640 8.598 8.634 142,825 +0.00(+0.00%)
Sep 29, 2017 8.646 8.646 8.580 8.634 328,636 +0.01(+0.07%)
Sep 28, 2017 8.526 8.628 8.526 8.628 323,319 +0.10(+1.13%)
Sep 27, 2017 8.514 8.550 8.514 8.532 269,535 +0.04(+0.42%)
Sep 26, 2017 8.490 8.520 8.463 8.496 169,920 -0.01(-0.07%)
Sep 25, 2017 8.478 8.502 8.460 8.502 382,320 +0.01(+0.14%)
Sep 22, 2017 8.399 8.508 8.399 8.490 311,369 +0.08(+1.00%)
Sep 21, 2017 8.381 8.417 8.351 8.405 269,550 +0.00(+0.00%)
Sep 20, 2017 8.351 8.411 8.331 8.405 602,315 +0.05(+0.65%)
Sep 19, 2017 8.321 8.351 8.309 8.351 464,671 +0.03(+0.36%)
Sep 18, 2017 8.393 8.398 8.321 8.321 285,670 -0.05(-0.65%)
Sep 15, 2017 8.393 8.417 8.363 8.375 135,414 -0.02(-0.21%)
Sep 14, 2017 8.411 8.423 8.375 8.393 136,849 -0.02(-0.21%)
Sep 13, 2017 8.369 8.417 8.369 8.411 209,065 +0.04(+0.50%)
Sep 12, 2017 8.429 8.429 8.369 8.369 193,510 -0.06(-0.71%)
Sep 11, 2017 8.405 8.441 8.381 8.429 188,467 +0.05(+0.57%)
Sep 08, 2017 8.393 8.411 8.381 8.381 136,063 -0.02(-0.28%)
Sep 07, 2017 8.387 8.435 8.387 8.405 117,838 +0.03(+0.36%)
Sep 06, 2017 8.411 8.417 8.363 8.375 220,413 -0.02(-0.21%)
Sep 05, 2017 8.453 8.453 8.363 8.393 189,598 -0.06(-0.71%)
Sep 01, 2017 8.423 8.465 8.423 8.453 216,850 +0.01(+0.14%)
Aug 31, 2017 8.375 8.441 8.375 8.441 289,774 +0.07(+0.79%)
Aug 30, 2017 8.429 8.441 8.363 8.375 275,841 -0.05(-0.64%)
Aug 29, 2017 8.417 8.435 8.417 8.429 133,572 +0.00(+0.00%)
Aug 28, 2017 8.423 8.429 8.399 8.429 181,591 +0.01(+0.07%)
Aug 25, 2017 8.423 8.423 8.411 8.423 90,646 +0.01(+0.14%)
Aug 24, 2017 8.411 8.435 8.411 8.411 171,894 -0.01(-0.07%)
Aug 23, 2017 8.417 8.423 8.387 8.417 183,278 -0.01(-0.14%)
Aug 22, 2017 8.435 8.435 8.399 8.429 124,976 +0.02(+0.28%)
Aug 21, 2017 8.399 8.423 8.393 8.405 230,227 +0.01(+0.14%)
Aug 18, 2017 8.393 8.411 8.375 8.393 232,636 -0.02(-0.21%)
Aug 17, 2017 8.387 8.453 8.387 8.411 343,605 +0.01(+0.07%)
Aug 16, 2017 8.429 8.453 8.399 8.405 133,325 -0.03(-0.35%)
Aug 15, 2017 8.405 8.447 8.399 8.435 403,763 +0.05(+0.57%)
Aug 14, 2017 8.369 8.423 8.369 8.387 254,891 +0.02(+0.29%)
Aug 11, 2017 8.231 8.381 8.231 8.363 351,555 +0.05(+0.66%)
Aug 10, 2017 8.392 8.392 8.302 8.308 276,409 -0.10(-1.13%)
Aug 09, 2017 8.422 8.428 8.374 8.404 394,454 -0.03(-0.35%)
Aug 08, 2017 8.416 8.481 8.414 8.434 262,671 +0.01(+0.14%)
Aug 07, 2017 8.434 8.446 8.404 8.422 340,676 -0.01(-0.14%)
Aug 04, 2017 8.404 8.404 8.404 8.434 165,088 +0.02(+0.28%)
Aug 03, 2017 8.434 8.457 8.392 8.410 322,173 -0.03(-0.35%)
Aug 02, 2017 8.469 8.493 8.404 8.440 1,178,848 -0.10(-1.12%)
Aug 01, 2017 8.529 8.571 8.517 8.535 311,765 +0.01(+0.14%)
Jul 31, 2017 8.499 8.523 8.487 8.523 239,707 +0.02(+0.28%)
Jul 28, 2017 8.469 8.499 8.440 8.499 160,841 +0.02(+0.21%)
Jul 27, 2017 8.416 8.481 8.416 8.481 338,553 +0.07(+0.78%)
Jul 26, 2017 8.386 8.416 8.380 8.416 486,083 +0.05(+0.57%)
Jul 25, 2017 8.380 8.404 8.362 8.368 460,280 +0.00(+0.00%)
Jul 24, 2017 8.434 8.440 8.368 8.368 428,485 -0.07(-0.78%)
Jul 21, 2017 8.410 8.434 8.374 8.434 224,657 +0.04(+0.50%)
Jul 20, 2017 8.422 8.434 8.392 8.392 142,853 -0.03(-0.35%)
Jul 19, 2017 8.416 8.457 8.410 8.422 173,608 +0.02(+0.28%)
Jul 18, 2017 8.404 8.428 8.392 8.398 64,135 -0.02(-0.21%)
Jul 17, 2017 8.404 8.428 8.374 8.416 124,636 +0.02(+0.21%)
Jul 14, 2017 8.428 8.428 8.392 8.398 104,299 -0.03(-0.35%)
Jul 13, 2017 8.410 8.434 8.380 8.428 157,368 +0.02(+0.28%)
Jul 12, 2017 8.392 8.422 8.380 8.404 90,663 +0.02(+0.22%)
Jul 11, 2017 8.379 8.409 8.368 8.385 116,830 -0.01(-0.14%)
Jul 10, 2017 8.368 8.397 8.366 8.397 99,499 +0.04(+0.43%)
Jul 07, 2017 8.308 8.362 8.308 8.362 150,990 +0.05(+0.64%)
Jul 06, 2017 8.344 8.308 8.308 147,168 -0.04(-0.50%)
Jul 05, 2017 8.379 8.391 8.320 8.350 153,172 -0.03(-0.35%)
Jul 03, 2017 8.368 8.391 8.350 8.379 93,923 +0.02(+0.28%)
Jun 30, 2017 8.296 8.356 8.290 8.356 184,193 +0.09(+1.08%)
Jun 29, 2017 8.279 8.308 8.267 8.267 151,136 -0.01(-0.07%)
Jun 28, 2017 8.267 8.314 8.267 8.273 177,087 +0.00(+0.00%)
Jun 27, 2017 8.261 8.290 8.237 8.273 370,315 +0.00(+0.00%)
Jun 26, 2017 8.326 8.350 8.258 8.273 327,294 -0.07(-0.78%)
Jun 23, 2017 8.273 8.350 8.273 8.338 269,997 +0.06(+0.72%)
Jun 22, 2017 8.368 8.386 8.207 8.279 665,627 -0.08(-0.92%)
Jun 21, 2017 8.427 8.439 8.302 8.356 486,342 -0.07(-0.85%)
Jun 20, 2017 8.415 8.427 8.368 8.427 154,058 +0.00(+0.00%)
Jun 19, 2017 8.403 8.427 8.373 8.427 126,947 +0.04(+0.50%)
Jun 16, 2017 8.427 8.439 8.385 8.385 145,648 -0.04(-0.42%)
Jun 15, 2017 8.439 8.439 8.391 8.421 144,113 -0.02(-0.21%)
Jun 14, 2017 8.421 8.457 8.421 8.439 128,391 +0.02(+0.21%)
Jun 13, 2017 8.439 8.457 8.421 8.421 138,023 -0.01(-0.13%)
Jun 12, 2017 8.432 8.450 8.414 8.432 187,857 +0.01(+0.14%)
Jun 09, 2017 8.438 8.456 8.414 8.420 212,474 -0.04(-0.42%)
Jun 08, 2017 8.485 8.485 8.420 8.456 197,038 -0.02(-0.21%)
Jun 07, 2017 8.468 8.474 8.438 8.474 188,725 +0.00(+0.00%)
Jun 06, 2017 8.479 8.497 8.460 8.474 164,395 +0.01(+0.07%)
Jun 05, 2017 8.497 8.497 8.456 8.468 347,585 -0.05(-0.62%)
Jun 02, 2017 8.533 8.533 8.497 8.521 159,858 +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.