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 )

13.13 -0.03 (-0.23%)
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 (%)
Aug 29, 2008 5.421 5.421 5.377 5.414 117,132 +0.01(+0.21%)
Aug 28, 2008 5.347 5.403 5.347 5.403 142,134 +0.06(+1.05%)
Aug 27, 2008 5.358 5.369 5.339 5.347 104,447 -0.02(-0.42%)
Aug 26, 2008 5.351 5.373 5.332 5.369 156,132 +0.01(+0.28%)
Aug 25, 2008 5.298 5.369 5.298 5.354 262,912 +0.00(+0.00%)
Aug 22, 2008 5.269 5.358 5.261 5.354 186,508 +0.10(+1.99%)
Aug 21, 2008 5.265 5.291 5.160 5.250 277,513 -0.07(-1.33%)
Aug 20, 2008 5.321 5.354 5.321 5.321 81,554 -0.01(-0.14%)
Aug 19, 2008 5.336 5.343 5.324 5.328 69,622 -0.01(-0.21%)
Aug 18, 2008 5.336 5.388 5.336 5.339 136,624 -0.02(-0.42%)
Aug 15, 2008 5.377 5.386 5.347 5.362 0 -0.03(-0.62%)
Aug 14, 2008 5.351 5.410 5.351 5.395 146,039 +0.01(+0.21%)
Aug 13, 2008 5.362 5.410 5.354 5.384 134,172 -0.06(-1.16%)
Aug 12, 2008 5.444 5.448 5.410 5.448 122,034 -0.01(-0.14%)
Aug 11, 2008 5.421 5.463 5.418 5.455 117,309 +0.06(+1.04%)
Aug 08, 2008 5.358 5.399 5.358 5.399 55,938 +0.02(+0.35%)
Aug 07, 2008 5.414 5.418 5.347 5.380 97,048 -0.05(-0.96%)
Aug 06, 2008 5.463 5.485 5.429 5.433 82,768 -0.04(-0.75%)
Aug 05, 2008 5.429 5.481 5.429 5.474 99,042 +0.04(+0.82%)
Aug 04, 2008 5.418 5.455 5.418 5.429 60,229 -0.02(-0.41%)
Aug 01, 2008 5.399 5.455 5.384 5.451 270,234 +0.08(+1.53%)
Jul 31, 2008 5.436 5.448 5.369 5.369 206,290 -0.09(-1.57%)
Jul 30, 2008 5.433 5.470 5.429 5.455 203,047 +0.03(+0.48%)
Jul 29, 2008 5.429 5.507 5.429 5.429 271,421 +0.00(+0.00%)
Jul 28, 2008 5.429 5.548 5.410 5.429 135,204 -0.01(-0.14%)
Jul 25, 2008 5.421 5.477 5.414 5.436 221,116 +0.00(+0.00%)
Jul 24, 2008 5.507 5.530 5.436 5.436 160,715 -0.09(-1.69%)
Jul 23, 2008 5.507 5.567 5.504 5.530 159,692 +0.02(+0.41%)
Jul 22, 2008 5.448 5.533 5.448 5.507 173,347 +0.01(+0.27%)
Jul 21, 2008 5.436 5.492 5.436 5.492 96,364 +0.04(+0.82%)
Jul 18, 2008 5.500 5.500 5.425 5.448 191,239 -0.05(-0.95%)
Jul 17, 2008 5.463 5.500 5.392 5.500 282,136 +0.12(+2.29%)
Jul 16, 2008 5.321 5.377 5.269 5.377 174,952 +0.03(+0.63%)
Jul 15, 2008 5.351 5.354 5.224 5.343 591,038 -0.07(-1.38%)
Jul 14, 2008 5.459 5.474 5.388 5.418 239,665 -0.01(-0.21%)
Jul 11, 2008 5.455 5.474 5.410 5.429 316,537 -0.08(-1.49%)
Jul 10, 2008 5.507 5.533 5.457 5.511 106,053 +0.00(+0.07%)
Jul 09, 2008 5.403 5.537 5.399 5.507 384,180 +0.09(+1.65%)
Jul 08, 2008 5.421 5.459 5.384 5.418 187,873 -0.04(-0.68%)
Jul 07, 2008 5.541 5.582 5.455 5.455 191,284 -0.08(-1.42%)
Jul 04, 2008 5.567 5.574 5.533 5.533 107,891 +0.00(+0.00%)
Jul 03, 2008 5.567 5.574 5.533 5.533 107,891 -0.04(-0.74%)
Jul 02, 2008 5.589 5.589 5.556 5.574 84,808 -0.01(-0.13%)
Jul 01, 2008 5.552 5.642 5.541 5.582 176,646 -0.02(-0.40%)
Jun 30, 2008 5.627 5.630 5.586 5.604 155,953 +0.00(+0.00%)
Jun 27, 2008 5.619 5.645 5.604 5.604 91,513 -0.04(-0.77%)
Jun 26, 2008 5.694 5.709 5.642 5.648 116,813 -0.06(-1.01%)
Jun 25, 2008 5.709 5.750 5.705 5.705 95,013 +0.01(+0.13%)
Jun 24, 2008 5.739 5.757 5.679 5.698 166,220 -0.07(-1.23%)
Jun 23, 2008 5.783 5.806 5.757 5.769 81,506 -0.02(-0.32%)
Jun 20, 2008 5.783 5.802 5.772 5.787 110,563 -0.00(-0.06%)
Jun 19, 2008 5.791 5.832 5.787 5.791 167,863 -0.03(-0.45%)
Jun 18, 2008 5.836 5.851 5.791 5.817 117,424 -0.02(-0.38%)
Jun 17, 2008 5.772 5.839 5.769 5.839 123,800 +0.06(+1.10%)
Jun 16, 2008 5.739 5.780 5.735 5.776 138,297 +0.02(+0.32%)
Jun 13, 2008 5.772 5.776 5.739 5.757 169,238 -0.01(-0.19%)
Jun 12, 2008 5.735 5.780 5.735 5.769 177,809 -0.03(-0.58%)
Jun 11, 2008 5.828 5.858 5.802 5.802 131,993 -0.03(-0.58%)
Jun 10, 2008 5.864 5.884 5.836 5.836 203,706 -0.04(-0.64%)
Jun 09, 2008 5.907 5.925 5.873 5.873 229,146 -0.03(-0.51%)
Jun 06, 2008 5.948 5.959 5.903 5.903 293,092 -0.06(-0.94%)
Jun 05, 2008 5.963 5.994 5.944 5.959 351,202 -0.01(-0.19%)
Jun 04, 2008 5.921 5.970 5.921 5.970 96,375 +0.04(+0.69%)
Jun 03, 2008 5.966 5.989 5.921 5.929 148,484 -0.04(-0.63%)
Jun 02, 2008 5.948 5.966 5.929 5.966 114,053 +0.03(+0.44%)
May 30, 2008 5.914 5.951 5.895 5.940 174,727 +0.03(+0.57%)
May 29, 2008 5.940 5.951 5.899 5.907 248,188 -0.00(-0.06%)
May 28, 2008 5.929 5.936 5.899 5.910 152,297 -0.02(-0.31%)
May 27, 2008 5.925 5.985 5.921 5.929 179,897 -0.01(-0.25%)
May 26, 2008 5.929 5.944 5.888 5.944 0 +0.00(+0.00%)
May 23, 2008 5.929 5.944 5.888 5.944 101,791 +0.01(+0.22%)
May 22, 2008 5.944 5.966 5.914 5.931 262,703 -0.04(-0.59%)
May 21, 2008 5.884 5.966 5.884 5.966 218,372 +0.07(+1.27%)
May 20, 2008 5.925 5.958 5.880 5.892 210,782 -0.07(-1.11%)
May 19, 2008 5.963 5.981 5.944 5.958 144,681 +0.01(+0.18%)
May 16, 2008 5.918 5.959 5.918 5.948 132,224 +0.01(+0.25%)
May 15, 2008 5.918 5.959 5.914 5.933 188,569 +0.00(+0.00%)
May 14, 2008 5.955 5.974 5.914 5.933 492,945 -0.02(-0.31%)
May 13, 2008 5.888 5.951 5.888 5.951 111,011 -0.01(-0.13%)
May 12, 2008 5.989 6.000 5.959 5.959 156,567 -0.02(-0.37%)
May 09, 2008 5.944 5.985 5.944 5.981 149,057 +0.01(+0.12%)
May 08, 2008 5.951 5.989 5.940 5.974 123,430 +0.03(+0.50%)
May 07, 2008 5.933 5.959 5.918 5.944 114,283 +0.02(+0.38%)
May 06, 2008 5.888 5.940 5.888 5.921 207,890 +0.01(+0.13%)
May 05, 2008 5.899 5.948 5.899 5.914 163,079 +0.01(+0.25%)
May 02, 2008 5.895 5.940 5.880 5.899 184,469 +0.02(+0.38%)
May 01, 2008 5.851 5.910 5.843 5.877 227,693 +0.02(+0.32%)
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%)
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.