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 )

13.26 +0.06 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jun 30, 2020 8.023 8.066 7.972 8.059 285,303 +0.06(+0.72%)
Jun 29, 2020 7.965 8.001 7.936 8.001 51,939 +0.06(+0.73%)
Jun 26, 2020 7.979 8.013 7.943 7.943 120,695 -0.04(-0.54%)
Jun 25, 2020 8.023 8.044 7.979 7.987 221,848 -0.04(-0.54%)
Jun 24, 2020 8.095 8.095 8.030 8.030 169,910 -0.07(-0.89%)
Jun 23, 2020 8.059 8.109 8.059 8.102 164,919 +0.04(+0.54%)
Jun 22, 2020 8.037 8.080 8.037 8.059 158,996 -0.01(-0.18%)
Jun 19, 2020 8.138 8.181 8.066 8.073 147,332 -0.04(-0.53%)
Jun 18, 2020 8.116 8.145 8.095 8.116 121,070 +0.00(+0.00%)
Jun 17, 2020 8.152 8.167 8.095 8.116 142,467 -0.02(-0.27%)
Jun 16, 2020 8.102 8.203 8.102 8.138 168,877 +0.12(+1.53%)
Jun 15, 2020 8.008 8.066 7.951 8.016 251,609 -0.08(-0.98%)
Jun 12, 2020 8.023 8.095 8.023 8.095 311,451 +0.14(+1.71%)
Jun 11, 2020 8.037 8.080 7.909 7.959 322,015 -0.24(-2.88%)
Jun 10, 2020 8.252 8.266 8.173 8.195 161,083 -0.04(-0.43%)
Jun 09, 2020 8.274 8.274 8.159 8.231 267,904 -0.05(-0.61%)
Jun 08, 2020 8.252 8.302 8.245 8.281 107,822 +0.06(+0.70%)
Jun 05, 2020 8.281 8.295 8.209 8.224 195,330 +0.04(+0.52%)
Jun 04, 2020 8.195 8.216 8.152 8.181 168,989 +0.00(+0.00%)
Jun 03, 2020 8.224 8.259 8.173 8.181 234,984 +0.05(+0.62%)
Jun 02, 2020 8.088 8.138 8.080 8.130 141,357 +0.05(+0.62%)
Jun 01, 2020 8.045 8.145 8.037 8.080 148,949 +0.07(+0.89%)
May 29, 2020 8.052 8.052 8.002 8.009 153,413 -0.05(-0.62%)
May 28, 2020 7.973 8.080 7.959 8.059 120,969 +0.11(+1.44%)
May 27, 2020 7.980 7.980 7.930 7.944 156,248 +0.01(+0.18%)
May 26, 2020 7.923 7.952 7.909 7.930 110,232 +0.08(+1.00%)
May 22, 2020 7.787 7.851 7.780 7.851 120,020 +0.07(+0.92%)
May 21, 2020 7.801 7.816 7.765 7.780 65,288 -0.01(-0.09%)
May 20, 2020 7.658 7.787 7.658 7.787 148,907 +0.14(+1.78%)
May 19, 2020 7.629 7.665 7.608 7.651 63,789 +0.02(+0.28%)
May 18, 2020 7.637 7.651 7.594 7.629 191,552 +0.10(+1.33%)
May 15, 2020 7.522 7.554 7.522 7.529 57,704 -0.01(-0.10%)
May 14, 2020 7.587 7.608 7.515 7.536 225,624 -0.09(-1.14%)
May 13, 2020 7.609 7.673 7.566 7.623 231,402 -0.03(-0.37%)
May 12, 2020 7.723 7.737 7.652 7.652 85,219 -0.04(-0.46%)
May 11, 2020 7.708 7.737 7.687 7.687 82,720 -0.05(-0.64%)
May 08, 2020 7.673 7.737 7.666 7.737 96,276 +0.09(+1.11%)
May 07, 2020 7.623 7.666 7.602 7.652 210,258 +0.06(+0.75%)
May 06, 2020 7.602 7.659 7.545 7.595 215,084 +0.05(+0.66%)
May 05, 2020 7.538 7.625 7.531 7.545 208,000 +0.04(+0.47%)
May 04, 2020 7.495 7.566 7.460 7.510 163,661 -0.06(-0.75%)
May 01, 2020 7.602 7.614 7.510 7.566 152,578 -0.11(-1.39%)
Apr 30, 2020 7.659 7.694 7.595 7.673 161,879 -0.04(-0.46%)
Apr 29, 2020 7.602 7.730 7.581 7.708 212,493 +0.13(+1.69%)
Apr 28, 2020 7.573 7.602 7.549 7.581 119,523 +0.03(+0.38%)
Apr 27, 2020 7.559 7.595 7.545 7.552 203,901 -0.02(-0.28%)
Apr 24, 2020 7.644 7.678 7.556 7.573 110,774 -0.04(-0.47%)
Apr 23, 2020 7.666 7.673 7.588 7.609 158,819 -0.06(-0.74%)
Apr 22, 2020 7.524 7.680 7.524 7.666 229,865 +0.18(+2.37%)
Apr 21, 2020 7.396 7.524 7.353 7.488 433,975 -0.09(-1.22%)
Apr 20, 2020 7.644 7.694 7.559 7.581 98,947 -0.11(-1.39%)
Apr 17, 2020 7.694 7.751 7.644 7.687 99,091 +0.08(+1.03%)
Apr 16, 2020 7.630 7.637 7.581 7.609 425,550 -0.09(-1.20%)
Apr 15, 2020 7.652 7.737 7.538 7.701 512,927 -0.02(-0.28%)
Apr 14, 2020 7.716 7.964 7.694 7.723 467,918 +0.10(+1.29%)
Apr 13, 2020 7.956 7.956 7.518 7.624 489,749 -0.32(-4.00%)
Apr 09, 2020 7.779 8.125 7.779 7.941 605,152 +0.35(+4.65%)
Apr 08, 2020 7.539 7.786 7.490 7.589 593,842 +0.14(+1.89%)
Apr 07, 2020 7.342 7.546 7.330 7.448 551,891 +0.25(+3.43%)
Apr 06, 2020 7.067 7.229 6.989 7.201 348,019 +0.22(+3.13%)
Apr 03, 2020 7.053 7.116 6.883 6.982 270,248 -0.06(-0.80%)
Apr 02, 2020 6.792 7.039 6.764 7.039 464,457 +0.15(+2.15%)
Apr 01, 2020 6.735 6.979 6.735 6.891 627,447 -0.17(-2.40%)
Mar 31, 2020 7.003 7.159 6.898 7.060 479,570 +0.18(+2.67%)
Mar 30, 2020 6.996 6.996 6.714 6.876 329,581 -0.04(-0.51%)
Mar 27, 2020 6.601 6.933 6.463 6.912 495,550 +0.16(+2.40%)
Mar 26, 2020 6.474 7.067 6.430 6.750 872,596 +0.20(+3.12%)
Mar 25, 2020 5.783 6.545 5.783 6.545 884,942 +0.80(+14.00%)
Mar 24, 2020 5.748 5.953 5.713 5.741 1,143,643 +0.26(+4.76%)
Mar 23, 2020 5.692 5.960 5.480 5.480 930,904 -0.58(-9.55%)
Mar 20, 2020 5.840 6.418 5.840 6.058 1,411,361 +0.39(+6.84%)
Mar 19, 2020 5.424 5.713 4.739 5.670 1,638,791 +0.23(+4.28%)
Mar 18, 2020 6.700 6.700 5.381 5.438 1,762,725 -1.68(-23.59%)
Mar 17, 2020 7.053 7.127 6.919 7.116 789,754 +0.08(+1.10%)
Mar 16, 2020 7.053 7.095 6.834 7.039 631,702 -0.56(-7.34%)
Mar 13, 2020 7.455 7.634 7.441 7.596 951,683 +0.28(+3.85%)
Mar 12, 2020 7.693 7.700 7.007 7.315 720,660 -0.65(-8.17%)
Mar 11, 2020 8.197 8.253 7.952 7.966 460,778 -0.29(-3.48%)
Mar 10, 2020 8.336 8.336 8.071 8.253 406,208 +0.09(+1.11%)
Mar 09, 2020 8.504 8.504 8.078 8.162 705,100 -0.57(-6.50%)
Mar 06, 2020 8.749 8.763 8.665 8.728 234,299 -0.12(-1.34%)
Mar 05, 2020 9.043 9.043 8.819 8.847 194,207 -0.24(-2.69%)
Mar 04, 2020 8.994 9.137 8.966 9.092 332,964 +0.17(+1.88%)
Mar 03, 2020 8.938 9.099 8.882 8.924 318,426 +0.02(+0.24%)
Mar 02, 2020 8.742 8.938 8.700 8.903 368,699 +0.15(+1.68%)
Feb 28, 2020 8.910 8.926 8.693 8.756 898,910 -0.24(-2.72%)
Feb 27, 2020 9.120 9.125 8.924 9.001 678,677 -0.17(-1.83%)
Feb 26, 2020 9.211 9.253 9.169 9.169 208,095 -0.04(-0.46%)
Feb 25, 2020 9.365 9.372 9.134 9.211 376,952 -0.13(-1.42%)
Feb 24, 2020 9.379 9.414 9.302 9.344 422,615 -0.10(-1.04%)
Feb 21, 2020 9.449 9.456 9.442 9.442 98,863 -0.01(-0.07%)
Feb 20, 2020 9.435 9.456 9.428 9.449 103,571 +0.02(+0.22%)
Feb 19, 2020 9.470 9.470 9.414 9.428 273,886 -0.04(-0.37%)
Feb 18, 2020 9.505 9.505 9.428 9.463 203,403 -0.04(-0.37%)
Feb 14, 2020 9.505 9.519 9.456 9.498 174,296 +0.01(+0.07%)
Feb 13, 2020 9.484 9.491 9.463 9.491 135,862 +0.01(+0.06%)
Feb 12, 2020 9.492 9.499 9.464 9.485 136,415 +0.01(+0.15%)
Feb 11, 2020 9.457 9.471 9.430 9.471 235,420 +0.03(+0.29%)
Feb 10, 2020 9.444 9.457 9.430 9.444 242,173 +0.01(+0.07%)
Feb 07, 2020 9.409 9.440 9.402 9.437 221,867 +0.03(+0.30%)
Feb 06, 2020 9.416 9.423 9.395 9.409 255,631 +0.00(+0.00%)
Feb 05, 2020 9.444 9.464 9.395 9.409 181,857 -0.01(-0.07%)
Feb 04, 2020 9.444 9.444 9.412 9.416 262,619 +0.01(+0.07%)
Feb 03, 2020 9.402 9.444 9.395 9.409 188,107 +0.03(+0.37%)
Jan 31, 2020 9.423 9.430 9.374 9.374 209,365 -0.03(-0.37%)
Jan 30, 2020 9.444 9.444 9.381 9.409 194,003 -0.04(-0.44%)
Jan 29, 2020 9.430 9.457 9.416 9.450 133,212 +0.05(+0.52%)
Jan 28, 2020 9.402 9.444 9.385 9.402 186,792 +0.03(+0.37%)
Jan 27, 2020 9.423 9.464 9.367 9.367 289,825 -0.10(-1.03%)
Jan 24, 2020 9.506 9.510 9.457 9.464 148,582 -0.02(-0.22%)
Jan 23, 2020 9.506 9.506 9.471 9.485 107,914 -0.02(-0.22%)
Jan 22, 2020 9.450 9.506 9.450 9.506 167,083 +0.07(+0.74%)
Jan 21, 2020 9.437 9.457 9.430 9.437 252,534 +0.02(+0.22%)
Jan 17, 2020 9.437 9.437 9.402 9.416 282,938 -0.01(-0.07%)
Jan 16, 2020 9.437 9.444 9.381 9.423 244,966 +0.00(+0.00%)
Jan 15, 2020 9.367 9.437 9.367 9.423 139,720 +0.05(+0.52%)
Jan 14, 2020 9.388 9.409 9.372 9.374 237,093 -0.02(-0.22%)
Jan 13, 2020 9.367 9.409 9.360 9.395 390,174 +0.03(+0.37%)
Jan 10, 2020 9.381 9.381 9.346 9.360 307,941 +0.00(+0.00%)
Jan 09, 2020 9.360 9.367 9.339 9.360 216,314 +0.02(+0.22%)
Jan 08, 2020 9.325 9.360 9.325 9.339 180,091 +0.02(+0.22%)
Jan 07, 2020 9.318 9.346 9.304 9.318 312,683 -0.01(-0.07%)
Jan 06, 2020 9.297 9.325 9.256 9.325 1,142,334 -0.01(-0.07%)
Jan 03, 2020 9.325 9.360 9.297 9.332 1,081,459 -0.05(-0.52%)
Jan 02, 2020 9.360 9.381 9.332 9.381 1,184,623 +0.03(+0.30%)
Dec 31, 2019 9.360 9.396 9.332 9.353 645,196 -0.01(-0.07%)
Dec 30, 2019 9.325 9.374 9.318 9.360 459,055 +0.03(+0.29%)
Dec 27, 2019 9.250 9.354 9.250 9.333 643,495 +0.11(+1.20%)
Dec 26, 2019 9.229 9.257 9.222 9.222 140,048 -0.01(-0.07%)
Dec 24, 2019 9.222 9.253 9.222 9.229 156,682 +0.01(+0.15%)
Dec 23, 2019 9.229 9.257 9.208 9.215 213,112 +0.00(+0.00%)
Dec 20, 2019 9.188 9.222 9.174 9.215 383,755 +0.03(+0.38%)
Dec 19, 2019 9.146 9.188 9.131 9.181 293,654 +0.05(+0.53%)
Dec 18, 2019 9.167 9.181 9.125 9.132 234,813 -0.01(-0.15%)
Dec 17, 2019 9.139 9.160 9.132 9.146 250,026 +0.03(+0.30%)
Dec 16, 2019 9.105 9.146 9.101 9.119 314,616 +0.01(+0.15%)
Dec 13, 2019 9.105 9.119 9.077 9.105 222,737 +0.01(+0.14%)
Dec 12, 2019 9.099 9.099 9.057 9.092 240,066 -0.01(-0.08%)
Dec 11, 2019 9.092 9.105 9.069 9.099 226,075 +0.01(+0.08%)
Dec 10, 2019 9.050 9.096 9.037 9.092 333,462 +0.04(+0.46%)
Dec 09, 2019 9.002 9.050 8.989 9.050 653,939 +0.06(+0.69%)
Dec 06, 2019 9.037 9.057 8.975 8.989 453,962 -0.03(-0.38%)
Dec 05, 2019 9.037 9.044 8.985 9.023 213,324 +0.01(+0.08%)
Dec 04, 2019 8.940 9.016 8.930 9.016 357,554 +0.08(+0.85%)
Dec 03, 2019 8.927 8.940 8.892 8.940 350,744 +0.01(+0.08%)
Dec 02, 2019 8.927 8.934 8.906 8.934 319,370 +0.05(+0.54%)
Nov 29, 2019 8.865 8.885 8.851 8.885 98,295 +0.03(+0.39%)
Nov 27, 2019 8.858 8.872 8.848 8.851 109,055 -0.01(-0.08%)
Nov 26, 2019 8.837 8.858 8.817 8.858 383,875 +0.03(+0.39%)
Nov 25, 2019 8.858 8.858 8.823 8.823 172,389 -0.02(-0.23%)
Nov 22, 2019 8.837 8.858 8.830 8.844 243,702 +0.02(+0.23%)
Nov 21, 2019 8.823 8.830 8.813 8.823 225,087 +0.00(+0.00%)
Nov 20, 2019 8.830 8.837 8.817 8.823 106,727 +0.00(+0.00%)
Nov 19, 2019 8.810 8.844 8.810 8.823 140,946 +0.01(+0.08%)
Nov 18, 2019 8.830 8.837 8.789 8.817 145,029 -0.01(-0.08%)
Nov 15, 2019 8.803 8.837 8.803 8.823 152,241 +0.02(+0.23%)
Nov 14, 2019 8.796 8.844 8.789 8.803 402,207 +0.02(+0.23%)
Nov 13, 2019 8.797 8.810 8.776 8.783 375,277 -0.01(-0.16%)
Nov 12, 2019 8.797 8.804 8.790 8.797 237,483 +0.03(+0.35%)
Nov 11, 2019 8.742 8.790 8.742 8.766 296,171 +0.02(+0.27%)
Nov 08, 2019 8.701 8.749 8.681 8.742 191,805 +0.07(+0.79%)
Nov 07, 2019 8.687 8.715 8.667 8.674 275,860 -0.02(-0.24%)
Nov 06, 2019 8.708 8.722 8.681 8.694 271,788 +0.01(+0.08%)
Nov 05, 2019 8.735 8.742 8.681 8.687 215,832 -0.05(-0.55%)
Nov 04, 2019 8.708 8.742 8.674 8.735 201,009 +0.01(+0.16%)
Nov 01, 2019 8.687 8.735 8.681 8.722 214,482 +0.03(+0.39%)
Oct 31, 2019 8.694 8.708 8.670 8.687 215,203 +0.01(+0.08%)
Oct 30, 2019 8.653 8.701 8.653 8.681 171,417 +0.01(+0.08%)
Oct 29, 2019 8.667 8.694 8.653 8.674 213,639 -0.02(-0.24%)
Oct 28, 2019 8.687 8.728 8.674 8.694 236,633 -0.01(-0.08%)
Oct 25, 2019 8.681 8.715 8.666 8.701 175,711 +0.03(+0.32%)
Oct 24, 2019 8.681 8.708 8.646 8.674 286,755 -0.01(-0.16%)
Oct 23, 2019 8.646 8.687 8.633 8.687 262,359 +0.03(+0.39%)
Oct 22, 2019 8.640 8.674 8.632 8.653 409,424 +0.04(+0.48%)
Oct 21, 2019 8.626 8.667 8.612 8.612 265,199 +0.01(+0.16%)
Oct 18, 2019 8.551 8.605 8.551 8.598 228,381 +0.04(+0.48%)
Oct 17, 2019 8.551 8.585 8.551 8.557 222,536 -0.01(-0.08%)
Oct 16, 2019 8.516 8.564 8.503 8.564 380,275 +0.05(+0.56%)
Oct 15, 2019 8.516 8.557 8.510 8.516 327,188 +0.00(+0.00%)
Oct 14, 2019 8.537 8.537 8.510 8.516 249,744 +0.01(+0.08%)
Oct 11, 2019 8.530 8.537 8.510 8.510 790,045 -0.01(-0.17%)
Oct 10, 2019 8.524 8.531 8.511 8.524 168,254 -0.01(-0.08%)
Oct 09, 2019 8.545 8.558 8.524 8.531 145,026 -0.01(-0.16%)
Oct 08, 2019 8.538 8.551 8.524 8.545 131,581 -0.01(-0.16%)
Oct 07, 2019 8.558 8.568 8.531 8.558 226,363 +0.00(+0.00%)
Oct 04, 2019 8.585 8.599 8.548 8.558 125,880 -0.03(-0.32%)
Oct 03, 2019 8.585 8.599 8.565 8.585 133,801 -0.01(-0.16%)
Oct 02, 2019 8.585 8.599 8.565 8.599 187,587 +0.01(+0.16%)
Oct 01, 2019 8.572 8.598 8.570 8.585 196,695 +0.01(+0.16%)
Sep 30, 2019 8.585 8.592 8.572 8.572 123,620 +0.00(+0.00%)
Sep 27, 2019 8.578 8.599 8.558 8.572 146,345 -0.01(-0.08%)
Sep 26, 2019 8.599 8.611 8.578 8.578 192,583 -0.02(-0.24%)
Sep 25, 2019 8.606 8.612 8.585 8.599 145,828 +0.00(+0.00%)
Sep 24, 2019 8.606 8.612 8.592 8.599 351,811 +0.00(+0.00%)
Sep 23, 2019 8.592 8.619 8.592 8.599 194,423 +0.03(+0.32%)
Sep 20, 2019 8.572 8.606 8.572 8.572 103,207 +0.01(+0.08%)
Sep 19, 2019 8.565 8.606 8.565 8.565 171,649 +0.00(+0.00%)
Sep 18, 2019 8.592 8.612 8.565 8.565 137,648 -0.01(-0.16%)
Sep 17, 2019 8.599 8.605 8.578 8.578 131,266 -0.01(-0.08%)
Sep 16, 2019 8.578 8.606 8.578 8.585 128,790 +0.03(+0.32%)
Sep 13, 2019 8.578 8.599 8.558 8.558 115,869 -0.02(-0.24%)
Sep 12, 2019 8.572 8.579 8.556 8.579 324,356 +0.02(+0.24%)
Sep 11, 2019 8.532 8.572 8.525 8.559 174,391 +0.03(+0.32%)
Sep 10, 2019 8.538 8.538 8.518 8.532 152,548 +0.01(+0.08%)
Sep 09, 2019 8.525 8.552 8.505 8.525 151,734 +0.01(+0.16%)
Sep 06, 2019 8.484 8.532 8.481 8.511 312,214 +0.02(+0.24%)
Sep 05, 2019 8.505 8.518 8.471 8.491 317,233 +0.01(+0.08%)
Sep 04, 2019 8.444 8.498 8.444 8.484 135,432 +0.05(+0.56%)
Sep 03, 2019 8.417 8.444 8.390 8.437 243,740 +0.02(+0.24%)
Aug 30, 2019 8.444 8.444 8.396 8.417 337,381 +0.00(+0.00%)
Aug 29, 2019 8.403 8.423 8.396 8.417 300,725 +0.03(+0.32%)
Aug 28, 2019 8.396 8.430 8.383 8.390 225,463 -0.01(-0.08%)
Aug 27, 2019 8.464 8.471 8.396 8.396 199,645 -0.03(-0.40%)
Aug 26, 2019 8.471 8.498 8.423 8.430 286,230 -0.03(-0.40%)
Aug 23, 2019 8.511 8.555 8.457 8.464 257,884 -0.03(-0.40%)
Aug 22, 2019 8.511 8.532 8.484 8.498 253,241 -0.01(-0.16%)
Aug 21, 2019 8.511 8.518 8.491 8.511 139,522 +0.02(+0.24%)
Aug 20, 2019 8.484 8.498 8.457 8.491 156,123 +0.02(+0.24%)
Aug 19, 2019 8.471 8.505 8.459 8.471 204,985 +0.02(+0.24%)
Aug 16, 2019 8.437 8.477 8.410 8.450 163,435 +0.02(+0.24%)
Aug 15, 2019 8.444 8.457 8.427 8.430 148,249 -0.01(-0.16%)
Aug 14, 2019 8.498 8.520 8.430 8.444 156,610 -0.06(-0.72%)
Aug 13, 2019 8.465 8.525 8.444 8.505 276,390 +0.03(+0.32%)
Aug 12, 2019 8.518 8.525 8.478 8.478 246,558 -0.03(-0.32%)
Aug 09, 2019 8.559 8.565 8.498 8.505 369,312 -0.03(-0.39%)
Aug 08, 2019 8.532 8.559 8.512 8.538 404,892 +0.01(+0.16%)
Aug 07, 2019 8.545 8.559 8.518 8.525 214,814 -0.03(-0.39%)
Aug 06, 2019 8.572 8.585 8.545 8.559 177,363 +0.01(+0.16%)
Aug 05, 2019 8.559 8.572 8.485 8.545 143,755 -0.03(-0.31%)
Aug 02, 2019 8.592 8.626 8.559 8.572 179,520 -0.01(-0.16%)
Aug 01, 2019 8.632 8.639 8.585 8.585 175,857 -0.03(-0.31%)
Jul 31, 2019 8.632 8.651 8.592 8.612 175,720 +0.01(+0.16%)
Jul 30, 2019 8.592 8.632 8.568 8.599 269,209 +0.02(+0.23%)
Jul 29, 2019 8.552 8.585 8.532 8.579 229,207 +0.03(+0.31%)
Jul 26, 2019 8.565 8.579 8.545 8.552 239,212 -0.01(-0.16%)
Jul 25, 2019 8.592 8.619 8.559 8.565 198,440 -0.04(-0.47%)
Jul 24, 2019 8.579 8.619 8.572 8.606 195,132 +0.03(+0.31%)
Jul 23, 2019 8.579 8.592 8.565 8.579 396,885 +0.02(+0.24%)
Jul 22, 2019 8.579 8.599 8.559 8.559 219,716 -0.02(-0.23%)
Jul 19, 2019 8.572 8.599 8.559 8.579 197,830 +0.01(+0.16%)
Jul 18, 2019 8.599 8.612 8.559 8.565 118,105 -0.03(-0.31%)
Jul 17, 2019 8.619 8.632 8.579 8.592 203,369 -0.03(-0.31%)
Jul 16, 2019 8.619 8.632 8.592 8.619 110,487 +0.00(+0.00%)
Jul 15, 2019 8.592 8.620 8.565 8.619 240,330 +0.03(+0.31%)
Jul 12, 2019 8.619 8.619 8.572 8.592 107,325 -0.00(-0.00%)
Jul 11, 2019 8.619 8.626 8.586 8.593 98,030 -0.02(-0.23%)
Jul 10, 2019 8.599 8.613 8.572 8.613 91,412 +0.03(+0.39%)
Jul 09, 2019 8.559 8.586 8.559 8.579 47,530 +0.01(+0.08%)
Jul 08, 2019 8.572 8.586 8.552 8.572 84,786 +0.00(+0.00%)
Jul 05, 2019 8.539 8.579 8.532 8.572 99,826 +0.03(+0.31%)
Jul 03, 2019 8.566 8.586 8.539 8.546 92,193 -0.02(-0.23%)
Jul 02, 2019 8.586 8.606 8.566 8.566 114,179 -0.01(-0.08%)
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.