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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.096 8.140 8.045 8.133 282,709 +0.06(+0.72%)
Jun 29, 2020 8.038 8.074 8.009 8.074 51,467 +0.06(+0.73%)
Jun 26, 2020 8.053 8.087 8.016 8.016 119,598 -0.04(-0.54%)
Jun 25, 2020 8.096 8.118 8.053 8.060 219,832 -0.04(-0.54%)
Jun 24, 2020 8.169 8.169 8.104 8.104 168,366 -0.07(-0.89%)
Jun 23, 2020 8.133 8.184 8.133 8.176 163,420 +0.04(+0.54%)
Jun 22, 2020 8.111 8.155 8.111 8.133 157,551 -0.01(-0.18%)
Jun 19, 2020 8.213 8.256 8.140 8.147 145,993 -0.04(-0.53%)
Jun 18, 2020 8.191 8.220 8.169 8.191 119,970 +0.00(+0.00%)
Jun 17, 2020 8.227 8.242 8.169 8.191 141,172 -0.02(-0.27%)
Jun 16, 2020 8.176 8.278 8.176 8.213 167,342 +0.12(+1.53%)
Jun 15, 2020 8.082 8.140 8.024 8.089 249,322 -0.08(-0.98%)
Jun 12, 2020 8.096 8.169 8.096 8.169 308,620 +0.14(+1.71%)
Jun 11, 2020 8.111 8.155 7.981 8.032 319,088 -0.24(-2.88%)
Jun 10, 2020 8.328 8.342 8.248 8.270 159,618 -0.04(-0.43%)
Jun 09, 2020 8.350 8.350 8.234 8.306 265,468 -0.05(-0.61%)
Jun 08, 2020 8.328 8.378 8.321 8.357 106,842 +0.06(+0.70%)
Jun 05, 2020 8.357 8.371 8.285 8.299 193,554 +0.04(+0.52%)
Jun 04, 2020 8.270 8.292 8.227 8.256 167,453 +0.00(+0.00%)
Jun 03, 2020 8.299 8.335 8.248 8.256 232,848 +0.05(+0.62%)
Jun 02, 2020 8.162 8.212 8.155 8.205 140,072 +0.05(+0.62%)
Jun 01, 2020 8.118 8.220 8.111 8.155 147,595 +0.07(+0.89%)
May 29, 2020 8.126 8.126 8.075 8.082 152,019 -0.05(-0.62%)
May 28, 2020 8.046 8.155 8.032 8.133 119,869 +0.12(+1.44%)
May 27, 2020 8.053 8.053 8.003 8.017 154,828 +0.01(+0.18%)
May 26, 2020 7.996 8.024 7.981 8.003 109,231 +0.08(+1.00%)
May 22, 2020 7.858 7.923 7.851 7.923 118,929 +0.07(+0.92%)
May 21, 2020 7.873 7.887 7.837 7.851 64,695 -0.01(-0.09%)
May 20, 2020 7.728 7.858 7.728 7.858 147,554 +0.14(+1.78%)
May 19, 2020 7.699 7.736 7.678 7.721 63,209 +0.02(+0.28%)
May 18, 2020 7.707 7.721 7.663 7.699 189,810 +0.10(+1.33%)
May 15, 2020 7.591 7.624 7.591 7.598 57,180 -0.01(-0.09%)
May 14, 2020 7.656 7.678 7.584 7.606 223,573 -0.09(-1.14%)
May 13, 2020 7.679 7.743 7.636 7.693 229,298 -0.03(-0.37%)
May 12, 2020 7.793 7.808 7.722 7.722 84,445 -0.04(-0.46%)
May 11, 2020 7.779 7.808 7.758 7.758 81,968 -0.05(-0.64%)
May 08, 2020 7.743 7.808 7.736 7.808 95,401 +0.09(+1.11%)
May 07, 2020 7.693 7.736 7.672 7.722 208,346 +0.06(+0.75%)
May 06, 2020 7.672 7.729 7.614 7.664 213,129 +0.05(+0.66%)
May 05, 2020 7.607 7.695 7.600 7.614 206,109 +0.04(+0.47%)
May 04, 2020 7.564 7.636 7.528 7.578 162,173 -0.06(-0.75%)
May 01, 2020 7.672 7.684 7.578 7.636 151,191 -0.11(-1.39%)
Apr 30, 2020 7.729 7.765 7.664 7.743 160,407 -0.04(-0.46%)
Apr 29, 2020 7.672 7.801 7.650 7.779 210,561 +0.13(+1.69%)
Apr 28, 2020 7.643 7.672 7.618 7.650 118,436 +0.03(+0.38%)
Apr 27, 2020 7.629 7.664 7.614 7.621 202,048 -0.02(-0.28%)
Apr 24, 2020 7.715 7.749 7.625 7.643 109,767 -0.04(-0.47%)
Apr 23, 2020 7.736 7.743 7.657 7.679 157,375 -0.06(-0.74%)
Apr 22, 2020 7.593 7.750 7.593 7.736 227,775 +0.18(+2.37%)
Apr 21, 2020 7.464 7.593 7.421 7.557 430,030 -0.09(-1.22%)
Apr 20, 2020 7.715 7.765 7.629 7.650 98,048 -0.11(-1.39%)
Apr 17, 2020 7.765 7.822 7.715 7.758 98,190 +0.08(+1.03%)
Apr 16, 2020 7.700 7.707 7.650 7.679 421,682 -0.09(-1.20%)
Apr 15, 2020 7.722 7.808 7.607 7.772 508,264 -0.02(-0.28%)
Apr 14, 2020 7.786 8.037 7.765 7.793 463,664 +0.10(+1.29%)
Apr 13, 2020 8.028 8.028 7.587 7.694 485,298 -0.32(-4.00%)
Apr 09, 2020 7.851 8.199 7.851 8.014 599,652 +0.36(+4.65%)
Apr 08, 2020 7.609 7.858 7.559 7.658 588,444 +0.14(+1.89%)
Apr 07, 2020 7.409 7.616 7.397 7.516 546,874 +0.25(+3.43%)
Apr 06, 2020 7.132 7.295 7.053 7.267 344,856 +0.22(+3.13%)
Apr 03, 2020 7.117 7.182 6.947 7.046 267,792 -0.06(-0.80%)
Apr 02, 2020 6.854 7.103 6.826 7.103 460,235 +0.15(+2.15%)
Apr 01, 2020 6.797 7.043 6.797 6.954 621,744 -0.17(-2.40%)
Mar 31, 2020 7.068 7.224 6.961 7.125 475,211 +0.19(+2.67%)
Mar 30, 2020 7.061 7.061 6.776 6.940 326,585 -0.04(-0.51%)
Mar 27, 2020 6.662 6.996 6.523 6.975 491,045 +0.16(+2.40%)
Mar 26, 2020 6.534 7.132 6.489 6.811 864,665 +0.21(+3.13%)
Mar 25, 2020 5.836 6.605 5.836 6.605 876,898 +0.81(+14.00%)
Mar 24, 2020 5.801 6.007 5.765 5.794 1,133,248 +0.26(+4.76%)
Mar 23, 2020 5.744 6.014 5.530 5.530 922,442 -0.58(-9.55%)
Mar 20, 2020 5.893 6.477 5.893 6.114 1,398,532 +0.39(+6.84%)
Mar 19, 2020 5.473 5.765 4.783 5.722 1,623,895 +0.23(+4.28%)
Mar 18, 2020 6.762 6.762 5.431 5.488 1,746,703 -1.69(-23.59%)
Mar 17, 2020 7.117 7.193 6.982 7.182 782,575 +0.08(+1.10%)
Mar 16, 2020 7.117 7.160 6.897 7.103 625,960 -0.56(-7.34%)
Mar 13, 2020 7.523 7.704 7.509 7.665 943,033 +0.28(+3.85%)
Mar 12, 2020 7.763 7.770 7.071 7.382 714,109 -0.66(-8.17%)
Mar 11, 2020 8.272 8.328 8.024 8.039 456,590 -0.29(-3.48%)
Mar 10, 2020 8.413 8.413 8.145 8.328 402,516 +0.09(+1.11%)
Mar 09, 2020 8.583 8.583 8.152 8.236 698,691 -0.57(-6.50%)
Mar 06, 2020 8.830 8.844 8.745 8.809 232,169 -0.12(-1.34%)
Mar 05, 2020 9.126 9.126 8.900 8.929 192,441 -0.25(-2.69%)
Mar 04, 2020 9.077 9.221 9.049 9.176 329,937 +0.17(+1.88%)
Mar 03, 2020 9.020 9.183 8.964 9.006 315,531 +0.02(+0.24%)
Mar 02, 2020 8.823 9.020 8.780 8.985 365,347 +0.15(+1.68%)
Feb 28, 2020 8.992 9.008 8.773 8.837 890,739 -0.25(-2.72%)
Feb 27, 2020 9.204 9.209 9.006 9.084 672,508 -0.17(-1.83%)
Feb 26, 2020 9.296 9.338 9.254 9.254 206,203 -0.04(-0.46%)
Feb 25, 2020 9.451 9.458 9.218 9.296 373,526 -0.13(-1.42%)
Feb 24, 2020 9.465 9.501 9.388 9.430 418,773 -0.10(-1.04%)
Feb 21, 2020 9.536 9.543 9.529 9.529 97,964 -0.01(-0.07%)
Feb 20, 2020 9.522 9.543 9.515 9.536 102,630 +0.02(+0.22%)
Feb 19, 2020 9.557 9.557 9.501 9.515 271,396 -0.04(-0.37%)
Feb 18, 2020 9.593 9.593 9.515 9.550 201,554 -0.04(-0.37%)
Feb 14, 2020 9.593 9.607 9.543 9.586 172,711 +0.01(+0.07%)
Feb 13, 2020 9.571 9.579 9.550 9.579 134,627 +0.01(+0.06%)
Feb 12, 2020 9.579 9.586 9.551 9.572 135,175 +0.01(+0.15%)
Feb 11, 2020 9.544 9.558 9.516 9.558 233,280 +0.03(+0.29%)
Feb 10, 2020 9.530 9.544 9.516 9.530 239,971 +0.01(+0.07%)
Feb 07, 2020 9.495 9.527 9.488 9.523 219,850 +0.03(+0.30%)
Feb 06, 2020 9.502 9.509 9.481 9.495 253,308 +0.00(+0.00%)
Feb 05, 2020 9.530 9.551 9.481 9.495 180,204 -0.01(-0.07%)
Feb 04, 2020 9.530 9.530 9.499 9.502 260,232 +0.01(+0.07%)
Feb 03, 2020 9.488 9.530 9.481 9.495 186,397 +0.04(+0.37%)
Jan 31, 2020 9.509 9.516 9.460 9.460 207,462 -0.04(-0.37%)
Jan 30, 2020 9.530 9.530 9.467 9.495 192,239 -0.04(-0.44%)
Jan 29, 2020 9.516 9.544 9.503 9.537 132,001 +0.05(+0.52%)
Jan 28, 2020 9.488 9.530 9.472 9.488 185,094 +0.04(+0.37%)
Jan 27, 2020 9.509 9.551 9.453 9.453 287,191 -0.10(-1.03%)
Jan 24, 2020 9.593 9.597 9.544 9.551 147,231 -0.02(-0.22%)
Jan 23, 2020 9.593 9.593 9.558 9.572 106,933 -0.02(-0.22%)
Jan 22, 2020 9.537 9.593 9.537 9.593 165,564 +0.07(+0.74%)
Jan 21, 2020 9.523 9.544 9.516 9.523 250,239 +0.02(+0.22%)
Jan 17, 2020 9.523 9.523 9.488 9.502 280,366 -0.01(-0.07%)
Jan 16, 2020 9.523 9.530 9.467 9.509 242,739 +0.00(+0.00%)
Jan 15, 2020 9.453 9.523 9.453 9.509 138,450 +0.05(+0.52%)
Jan 14, 2020 9.474 9.495 9.458 9.460 234,938 -0.02(-0.22%)
Jan 13, 2020 9.453 9.495 9.446 9.481 386,628 +0.04(+0.37%)
Jan 10, 2020 9.467 9.467 9.432 9.446 305,142 +0.00(+0.00%)
Jan 09, 2020 9.446 9.453 9.425 9.446 214,348 +0.02(+0.22%)
Jan 08, 2020 9.411 9.446 9.411 9.425 178,454 +0.02(+0.22%)
Jan 07, 2020 9.404 9.432 9.390 9.404 309,841 -0.01(-0.07%)
Jan 06, 2020 9.383 9.411 9.341 9.411 1,131,951 -0.01(-0.07%)
Jan 03, 2020 9.411 9.446 9.383 9.418 1,071,629 -0.05(-0.52%)
Jan 02, 2020 9.446 9.467 9.418 9.467 1,173,855 +0.03(+0.30%)
Dec 31, 2019 9.446 9.482 9.418 9.439 639,332 -0.01(-0.07%)
Dec 30, 2019 9.411 9.460 9.404 9.446 454,882 +0.03(+0.29%)
Dec 27, 2019 9.335 9.440 9.335 9.419 637,646 +0.11(+1.20%)
Dec 26, 2019 9.314 9.342 9.307 9.307 138,775 -0.01(-0.07%)
Dec 24, 2019 9.307 9.338 9.307 9.314 155,257 +0.01(+0.15%)
Dec 23, 2019 9.314 9.342 9.293 9.300 211,175 +0.00(+0.00%)
Dec 20, 2019 9.272 9.307 9.258 9.300 380,267 +0.03(+0.38%)
Dec 19, 2019 9.230 9.272 9.215 9.265 290,985 +0.05(+0.53%)
Dec 18, 2019 9.251 9.265 9.209 9.216 232,679 -0.01(-0.15%)
Dec 17, 2019 9.223 9.244 9.216 9.230 247,753 +0.03(+0.30%)
Dec 16, 2019 9.188 9.230 9.185 9.202 311,756 +0.01(+0.15%)
Dec 13, 2019 9.188 9.202 9.160 9.188 220,712 +0.01(+0.14%)
Dec 12, 2019 9.182 9.182 9.140 9.175 237,884 -0.01(-0.08%)
Dec 11, 2019 9.175 9.189 9.152 9.182 224,020 +0.01(+0.08%)
Dec 10, 2019 9.133 9.179 9.120 9.175 330,431 +0.04(+0.46%)
Dec 09, 2019 9.085 9.133 9.071 9.133 647,995 +0.06(+0.69%)
Dec 06, 2019 9.120 9.140 9.057 9.071 449,835 -0.03(-0.38%)
Dec 05, 2019 9.120 9.127 9.068 9.106 211,385 +0.01(+0.08%)
Dec 04, 2019 9.022 9.099 9.012 9.099 354,303 +0.08(+0.85%)
Dec 03, 2019 9.009 9.022 8.974 9.022 347,556 +0.01(+0.08%)
Dec 02, 2019 9.009 9.015 8.988 9.015 316,467 +0.05(+0.54%)
Nov 29, 2019 8.946 8.967 8.932 8.967 97,401 +0.03(+0.39%)
Nov 27, 2019 8.939 8.953 8.929 8.932 108,064 -0.01(-0.08%)
Nov 26, 2019 8.918 8.939 8.897 8.939 380,386 +0.03(+0.39%)
Nov 25, 2019 8.939 8.939 8.904 8.904 170,822 -0.02(-0.23%)
Nov 22, 2019 8.918 8.939 8.911 8.925 241,487 +0.02(+0.23%)
Nov 21, 2019 8.904 8.911 8.894 8.904 223,041 +0.00(+0.00%)
Nov 20, 2019 8.911 8.918 8.897 8.904 105,757 +0.00(+0.00%)
Nov 19, 2019 8.891 8.925 8.891 8.904 139,665 +0.01(+0.08%)
Nov 18, 2019 8.911 8.918 8.870 8.897 143,711 -0.01(-0.08%)
Nov 15, 2019 8.884 8.918 8.884 8.904 150,857 +0.02(+0.23%)
Nov 14, 2019 8.877 8.925 8.870 8.884 398,551 +0.02(+0.23%)
Nov 13, 2019 8.877 8.891 8.857 8.864 371,866 -0.01(-0.16%)
Nov 12, 2019 8.877 8.884 8.871 8.877 235,324 +0.03(+0.35%)
Nov 11, 2019 8.822 8.871 8.822 8.846 293,479 +0.02(+0.27%)
Nov 08, 2019 8.781 8.829 8.760 8.822 190,061 +0.07(+0.79%)
Nov 07, 2019 8.767 8.795 8.746 8.753 273,352 -0.02(-0.24%)
Nov 06, 2019 8.788 8.802 8.760 8.774 269,318 +0.01(+0.08%)
Nov 05, 2019 8.815 8.822 8.760 8.767 213,871 -0.05(-0.55%)
Nov 04, 2019 8.788 8.822 8.753 8.815 199,182 +0.01(+0.16%)
Nov 01, 2019 8.767 8.815 8.760 8.802 212,533 +0.03(+0.39%)
Oct 31, 2019 8.774 8.788 8.749 8.767 213,247 +0.01(+0.08%)
Oct 30, 2019 8.733 8.781 8.733 8.760 169,859 +0.01(+0.08%)
Oct 29, 2019 8.746 8.774 8.733 8.753 211,697 -0.02(-0.24%)
Oct 28, 2019 8.767 8.808 8.753 8.774 234,482 -0.01(-0.08%)
Oct 25, 2019 8.760 8.795 8.746 8.781 174,114 +0.03(+0.32%)
Oct 24, 2019 8.760 8.788 8.726 8.753 284,149 -0.01(-0.16%)
Oct 23, 2019 8.726 8.767 8.712 8.767 259,974 +0.03(+0.39%)
Oct 22, 2019 8.719 8.754 8.711 8.733 405,703 +0.04(+0.48%)
Oct 21, 2019 8.705 8.746 8.691 8.691 262,788 +0.01(+0.16%)
Oct 18, 2019 8.629 8.684 8.629 8.677 226,305 +0.04(+0.48%)
Oct 17, 2019 8.629 8.664 8.629 8.636 220,513 -0.01(-0.08%)
Oct 16, 2019 8.595 8.643 8.581 8.643 376,818 +0.05(+0.56%)
Oct 15, 2019 8.595 8.636 8.588 8.595 324,214 +0.00(+0.00%)
Oct 14, 2019 8.615 8.615 8.588 8.595 247,474 +0.01(+0.08%)
Oct 11, 2019 8.608 8.615 8.588 8.588 782,863 -0.01(-0.17%)
Oct 10, 2019 8.602 8.609 8.589 8.602 166,725 -0.01(-0.08%)
Oct 09, 2019 8.623 8.637 8.602 8.609 143,708 -0.01(-0.16%)
Oct 08, 2019 8.616 8.630 8.602 8.623 130,385 -0.01(-0.16%)
Oct 07, 2019 8.637 8.647 8.609 8.637 224,305 +0.00(+0.00%)
Oct 04, 2019 8.664 8.678 8.626 8.637 124,736 -0.03(-0.32%)
Oct 03, 2019 8.664 8.678 8.643 8.664 132,585 -0.01(-0.16%)
Oct 02, 2019 8.664 8.678 8.643 8.678 185,882 +0.01(+0.16%)
Oct 01, 2019 8.650 8.677 8.649 8.664 194,907 +0.01(+0.16%)
Sep 30, 2019 8.664 8.671 8.650 8.650 122,497 +0.00(+0.00%)
Sep 27, 2019 8.657 8.678 8.637 8.650 145,015 -0.01(-0.08%)
Sep 26, 2019 8.678 8.690 8.657 8.657 190,832 -0.02(-0.24%)
Sep 25, 2019 8.685 8.691 8.664 8.678 144,503 +0.00(+0.00%)
Sep 24, 2019 8.685 8.691 8.671 8.678 348,613 +0.00(+0.00%)
Sep 23, 2019 8.671 8.698 8.671 8.678 192,656 +0.03(+0.32%)
Sep 20, 2019 8.650 8.685 8.650 8.650 102,269 +0.01(+0.08%)
Sep 19, 2019 8.643 8.685 8.643 8.643 170,089 +0.00(+0.00%)
Sep 18, 2019 8.671 8.691 8.643 8.643 136,397 -0.01(-0.16%)
Sep 17, 2019 8.678 8.684 8.657 8.657 130,073 -0.01(-0.08%)
Sep 16, 2019 8.657 8.685 8.657 8.664 127,619 +0.03(+0.32%)
Sep 13, 2019 8.657 8.678 8.637 8.637 114,816 -0.02(-0.24%)
Sep 12, 2019 8.651 8.658 8.635 8.658 321,408 +0.02(+0.24%)
Sep 11, 2019 8.610 8.651 8.603 8.637 172,806 +0.03(+0.32%)
Sep 10, 2019 8.617 8.617 8.596 8.610 151,161 +0.01(+0.08%)
Sep 09, 2019 8.603 8.630 8.583 8.603 150,355 +0.01(+0.16%)
Sep 06, 2019 8.562 8.610 8.559 8.589 309,376 +0.02(+0.24%)
Sep 05, 2019 8.583 8.596 8.548 8.569 314,349 +0.01(+0.08%)
Sep 04, 2019 8.521 8.576 8.521 8.562 134,201 +0.05(+0.56%)
Sep 03, 2019 8.494 8.521 8.467 8.514 241,525 +0.02(+0.24%)
Aug 30, 2019 8.521 8.521 8.473 8.494 334,314 +0.00(+0.00%)
Aug 29, 2019 8.480 8.501 8.473 8.494 297,991 +0.03(+0.32%)
Aug 28, 2019 8.473 8.508 8.460 8.467 223,414 -0.01(-0.08%)
Aug 27, 2019 8.542 8.548 8.473 8.473 197,830 -0.03(-0.40%)
Aug 26, 2019 8.548 8.576 8.501 8.508 283,629 -0.03(-0.40%)
Aug 23, 2019 8.589 8.633 8.535 8.542 255,540 -0.03(-0.40%)
Aug 22, 2019 8.589 8.610 8.562 8.576 250,939 -0.01(-0.16%)
Aug 21, 2019 8.589 8.596 8.569 8.589 138,254 +0.02(+0.24%)
Aug 20, 2019 8.562 8.576 8.535 8.569 154,704 +0.02(+0.24%)
Aug 19, 2019 8.548 8.583 8.537 8.548 203,122 +0.02(+0.24%)
Aug 16, 2019 8.514 8.555 8.487 8.528 161,949 +0.02(+0.24%)
Aug 15, 2019 8.521 8.535 8.504 8.508 146,901 -0.01(-0.16%)
Aug 14, 2019 8.576 8.598 8.508 8.521 155,187 -0.06(-0.72%)
Aug 13, 2019 8.542 8.603 8.522 8.583 273,878 +0.03(+0.32%)
Aug 12, 2019 8.596 8.603 8.556 8.556 244,317 -0.03(-0.32%)
Aug 09, 2019 8.637 8.644 8.576 8.583 365,955 -0.03(-0.39%)
Aug 08, 2019 8.610 8.637 8.590 8.617 401,212 +0.01(+0.16%)
Aug 07, 2019 8.624 8.637 8.596 8.603 212,862 -0.03(-0.39%)
Aug 06, 2019 8.651 8.664 8.624 8.637 175,751 +0.01(+0.16%)
Aug 05, 2019 8.637 8.651 8.563 8.624 142,448 -0.03(-0.31%)
Aug 02, 2019 8.671 8.705 8.637 8.651 177,889 -0.01(-0.16%)
Aug 01, 2019 8.712 8.718 8.664 8.664 174,258 -0.03(-0.31%)
Jul 31, 2019 8.712 8.730 8.671 8.691 174,123 +0.01(+0.16%)
Jul 30, 2019 8.671 8.712 8.647 8.678 266,762 +0.02(+0.23%)
Jul 29, 2019 8.630 8.664 8.610 8.657 227,124 +0.03(+0.31%)
Jul 26, 2019 8.644 8.657 8.624 8.630 237,037 -0.01(-0.16%)
Jul 25, 2019 8.671 8.698 8.637 8.644 196,636 -0.04(-0.47%)
Jul 24, 2019 8.657 8.698 8.651 8.685 193,359 +0.03(+0.31%)
Jul 23, 2019 8.657 8.671 8.644 8.657 393,277 +0.02(+0.24%)
Jul 22, 2019 8.657 8.678 8.637 8.637 217,719 -0.02(-0.23%)
Jul 19, 2019 8.651 8.678 8.637 8.657 196,031 +0.01(+0.16%)
Jul 18, 2019 8.678 8.691 8.637 8.644 117,032 -0.03(-0.31%)
Jul 17, 2019 8.698 8.712 8.657 8.671 201,520 -0.03(-0.31%)
Jul 16, 2019 8.698 8.712 8.671 8.698 109,482 +0.00(+0.00%)
Jul 15, 2019 8.671 8.699 8.644 8.698 238,145 +0.03(+0.31%)
Jul 12, 2019 8.698 8.698 8.651 8.671 106,349 -0.00(-0.00%)
Jul 11, 2019 8.698 8.705 8.665 8.671 97,139 -0.02(-0.23%)
Jul 10, 2019 8.678 8.692 8.651 8.692 90,581 +0.03(+0.39%)
Jul 09, 2019 8.638 8.665 8.638 8.658 47,098 +0.01(+0.08%)
Jul 08, 2019 8.651 8.665 8.631 8.651 84,016 +0.00(+0.00%)
Jul 05, 2019 8.617 8.658 8.611 8.651 98,919 +0.03(+0.31%)
Jul 03, 2019 8.644 8.665 8.617 8.624 91,355 -0.02(-0.23%)
Jul 02, 2019 8.665 8.685 8.644 8.644 113,141 -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.