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, 2005 6.583 6.602 6.557 6.598 156,123 +0.04(+0.57%)
Jun 29, 2005 6.557 6.584 6.534 6.561 194,357 +0.00(+0.00%)
Jun 28, 2005 6.534 6.583 6.534 6.561 117,357 +0.02(+0.35%)
Jun 27, 2005 6.568 6.591 6.534 6.538 177,364 -0.03(-0.52%)
Jun 24, 2005 6.602 6.610 6.568 6.572 173,381 -0.02(-0.29%)
Jun 23, 2005 6.610 6.625 6.572 6.591 160,902 -0.03(-0.51%)
Jun 22, 2005 6.610 6.640 6.602 6.625 111,250 -0.00(-0.06%)
Jun 21, 2005 6.621 6.636 6.600 6.629 191,436 +0.03(+0.40%)
Jun 20, 2005 6.625 6.659 6.602 6.602 192,233 -0.06(-0.85%)
Jun 17, 2005 6.632 6.666 6.621 6.659 128,775 +0.00(+0.06%)
Jun 16, 2005 6.674 6.674 6.629 6.655 115,233 -0.02(-0.28%)
Jun 15, 2005 6.670 6.700 6.636 6.674 206,836 -0.01(-0.17%)
Jun 14, 2005 6.681 6.708 6.666 6.685 120,544 -0.01(-0.17%)
Jun 13, 2005 6.689 6.738 6.689 6.696 110,985 -0.01(-0.11%)
Jun 10, 2005 6.674 6.738 6.674 6.704 131,164 -0.02(-0.28%)
Jun 09, 2005 6.753 6.757 6.700 6.723 238,167 -0.01(-0.17%)
Jun 08, 2005 6.738 6.768 6.730 6.734 106,206 -0.03(-0.45%)
Jun 07, 2005 6.768 6.776 6.734 6.764 124,792 -0.01(-0.11%)
Jun 06, 2005 6.783 6.787 6.745 6.772 59,209 +0.01(+0.17%)
Jun 03, 2005 6.779 6.794 6.749 6.760 155,326 -0.01(-0.11%)
Jun 02, 2005 6.817 6.821 6.753 6.768 148,954 -0.04(-0.55%)
Jun 01, 2005 6.760 6.824 6.757 6.806 108,330 +0.03(+0.39%)
May 31, 2005 6.749 6.828 6.742 6.779 153,467 +0.05(+0.73%)
May 27, 2005 6.655 6.757 6.655 6.730 120,278 +0.11(+1.65%)
May 26, 2005 6.606 6.655 6.602 6.621 184,267 +0.03(+0.40%)
May 25, 2005 6.621 6.655 6.595 6.595 196,481 -0.03(-0.45%)
May 24, 2005 6.647 6.647 6.596 6.625 116,561 -0.02(-0.23%)
May 23, 2005 6.663 6.678 6.614 6.640 161,167 -0.02(-0.28%)
May 20, 2005 6.647 6.708 6.630 6.659 207,367 +0.03(+0.45%)
May 19, 2005 6.614 6.650 6.572 6.629 184,002 -0.02(-0.34%)
May 18, 2005 6.659 6.659 6.580 6.651 168,336 +0.00(+0.00%)
May 17, 2005 6.708 6.719 6.598 6.651 246,929 -0.08(-1.12%)
May 16, 2005 6.749 6.757 6.689 6.727 165,150 -0.06(-0.89%)
May 13, 2005 6.783 6.802 6.753 6.787 150,281 -0.03(-0.44%)
May 12, 2005 6.892 6.892 6.817 6.817 129,040 -0.08(-1.09%)
May 11, 2005 6.934 6.945 6.885 6.892 103,551 -0.04(-0.60%)
May 10, 2005 6.953 6.975 6.920 6.934 77,796 -0.01(-0.11%)
May 09, 2005 6.934 6.953 6.915 6.941 74,875 -0.03(-0.43%)
May 06, 2005 6.968 6.994 6.934 6.971 143,112 +0.00(+0.00%)
May 05, 2005 6.934 6.990 6.922 6.971 94,257 +0.00(+0.05%)
May 04, 2005 6.930 6.979 6.911 6.968 110,454 +0.05(+0.65%)
May 03, 2005 6.907 6.930 6.885 6.922 155,326 -0.01(-0.11%)
May 02, 2005 6.877 6.930 6.872 6.930 140,988 +0.04(+0.55%)
Apr 29, 2005 6.873 6.919 6.873 6.892 148,423 +0.02(+0.22%)
Apr 28, 2005 6.930 6.964 6.877 6.877 131,430 -0.05(-0.71%)
Apr 27, 2005 6.840 6.926 6.833 6.926 219,315 +0.09(+1.27%)
Apr 26, 2005 6.964 6.964 6.806 6.840 232,060 -0.09(-1.36%)
Apr 25, 2005 6.934 6.937 6.898 6.934 156,654 +0.03(+0.44%)
Apr 22, 2005 6.930 6.930 6.870 6.904 116,561 +0.01(+0.16%)
Apr 21, 2005 6.888 6.919 6.862 6.892 166,478 +0.00(+0.05%)
Apr 20, 2005 6.892 6.949 6.888 6.888 138,333 -0.02(-0.27%)
Apr 19, 2005 6.885 6.956 6.866 6.907 163,292 -0.02(-0.22%)
Apr 18, 2005 7.013 7.013 6.922 6.922 142,316 -0.07(-1.02%)
Apr 15, 2005 7.043 7.082 6.937 6.994 172,850 -0.05(-0.70%)
Apr 14, 2005 7.032 7.126 7.032 7.043 107,268 +0.01(+0.16%)
Apr 13, 2005 7.039 7.099 6.994 7.032 145,502 -0.08(-1.06%)
Apr 12, 2005 7.148 7.148 7.039 7.107 88,682 -0.01(-0.11%)
Apr 11, 2005 7.141 7.145 7.103 7.114 65,582 -0.00(-0.05%)
Apr 08, 2005 7.122 7.156 7.084 7.118 92,930 -0.03(-0.47%)
Apr 07, 2005 7.163 7.212 7.148 7.152 95,585 -0.03(-0.47%)
Apr 06, 2005 7.186 7.250 7.156 7.186 120,544 +0.03(+0.37%)
Apr 05, 2005 7.145 7.160 7.096 7.160 103,551 +0.05(+0.69%)
Apr 04, 2005 7.073 7.145 7.073 7.111 122,933 +0.00(+0.00%)
Apr 01, 2005 7.058 7.130 7.058 7.111 149,219 +0.03(+0.43%)
Mar 31, 2005 7.107 7.107 7.058 7.081 107,799 -0.02(-0.32%)
Mar 30, 2005 7.126 7.126 7.040 7.103 131,961 -0.00(-0.05%)
Mar 29, 2005 7.009 7.118 7.009 7.107 195,950 +0.09(+1.23%)
Mar 28, 2005 7.269 7.291 7.020 7.020 385,793 -0.29(-3.92%)
Mar 24, 2005 7.303 7.307 7.261 7.307 158,247 +0.01(+0.10%)
Mar 23, 2005 7.265 7.303 7.220 7.299 220,377 +0.05(+0.68%)
Mar 22, 2005 7.273 7.299 7.235 7.250 164,088 -0.03(-0.47%)
Mar 21, 2005 7.291 7.329 7.276 7.284 135,412 -0.03(-0.46%)
Mar 18, 2005 7.325 7.359 7.291 7.318 202,853 -0.01(-0.15%)
Mar 17, 2005 7.258 7.329 7.258 7.329 203,650 +0.05(+0.62%)
Mar 16, 2005 7.291 7.307 7.261 7.284 267,905 +0.00(+0.00%)
Mar 15, 2005 7.340 7.340 7.258 7.284 208,695 -0.04(-0.57%)
Mar 14, 2005 7.325 7.333 7.288 7.325 182,143 +0.01(+0.15%)
Mar 11, 2005 7.318 7.329 7.310 7.314 177,895 -0.05(-0.72%)
Mar 10, 2005 7.386 7.393 7.344 7.367 177,364 -0.02(-0.20%)
Mar 09, 2005 7.374 7.389 7.352 7.382 210,288 +0.01(+0.10%)
Mar 08, 2005 7.359 7.397 7.359 7.374 148,423 +0.00(+0.00%)
Mar 07, 2005 7.359 7.393 7.359 7.374 193,295 +0.02(+0.26%)
Mar 04, 2005 7.363 7.378 7.325 7.356 163,026 +0.01(+0.10%)
Mar 03, 2005 7.333 7.371 7.325 7.348 167,540 +0.02(+0.26%)
Mar 02, 2005 7.352 7.367 7.303 7.329 304,280 +0.00(+0.05%)
Mar 01, 2005 7.295 7.348 7.295 7.325 234,981 +0.03(+0.36%)
Feb 28, 2005 7.284 7.322 7.261 7.299 185,064 +0.02(+0.26%)
Feb 25, 2005 7.284 7.288 7.261 7.280 203,915 +0.01(+0.10%)
Feb 24, 2005 7.178 7.273 7.167 7.273 293,925 +0.10(+1.36%)
Feb 23, 2005 7.190 7.190 7.148 7.175 219,581 -0.00(-0.05%)
Feb 22, 2005 7.258 7.258 7.137 7.178 333,752 -0.02(-0.26%)
Feb 18, 2005 7.212 7.269 7.171 7.197 519,348 +0.02(+0.21%)
Feb 17, 2005 7.220 7.235 7.171 7.182 301,094 -0.05(-0.68%)
Feb 16, 2005 7.227 7.231 7.205 7.231 156,919 +0.02(+0.26%)
Feb 15, 2005 7.212 7.239 7.209 7.212 286,756 -0.01(-0.10%)
Feb 14, 2005 7.246 7.261 7.194 7.220 264,984 -0.03(-0.42%)
Feb 11, 2005 7.273 7.280 7.246 7.250 159,043 -0.04(-0.52%)
Feb 10, 2005 7.265 7.299 7.243 7.288 278,260 +0.02(+0.26%)
Feb 09, 2005 7.291 7.291 7.246 7.269 217,722 +0.00(+0.05%)
Feb 08, 2005 7.243 7.288 7.239 7.265 163,823 +0.02(+0.31%)
Feb 07, 2005 7.295 7.295 7.212 7.243 219,050 -0.02(-0.26%)
Feb 04, 2005 7.261 7.288 7.239 7.261 259,408 +0.00(+0.00%)
Feb 03, 2005 7.231 7.261 7.227 7.261 141,519 +0.03(+0.42%)
Feb 02, 2005 7.209 7.246 7.205 7.231 176,302 +0.02(+0.31%)
Feb 01, 2005 7.182 7.216 7.182 7.209 168,602 +0.01(+0.16%)
Jan 31, 2005 7.186 7.224 7.163 7.197 215,598 +0.00(+0.05%)
Jan 28, 2005 7.163 7.194 7.163 7.194 132,492 +0.03(+0.37%)
Jan 27, 2005 7.122 7.175 7.122 7.167 193,826 +0.03(+0.37%)
Jan 26, 2005 7.148 7.156 7.122 7.141 133,819 +0.00(+0.05%)
Jan 25, 2005 7.137 7.160 7.122 7.137 179,488 +0.00(+0.05%)
Jan 24, 2005 7.141 7.160 7.126 7.133 228,343 -0.01(-0.11%)
Jan 21, 2005 7.122 7.141 7.122 7.141 203,119 +0.02(+0.32%)
Jan 20, 2005 7.130 7.141 7.103 7.118 178,957 -0.02(-0.21%)
Jan 19, 2005 7.126 7.137 7.103 7.133 189,312 +0.01(+0.16%)
Jan 18, 2005 7.167 7.171 7.122 7.122 236,308 -0.02(-0.32%)
Jan 14, 2005 7.103 7.148 7.103 7.145 158,512 +0.03(+0.42%)
Jan 13, 2005 7.141 7.156 7.114 7.114 246,398 -0.03(-0.42%)
Jan 12, 2005 7.171 7.186 7.137 7.145 291,004 -0.03(-0.42%)
Jan 11, 2005 7.175 7.201 7.148 7.175 313,573 +0.01(+0.11%)
Jan 10, 2005 7.148 7.167 7.133 7.167 164,088 +0.01(+0.16%)
Jan 07, 2005 7.160 7.167 7.133 7.156 160,105 +0.00(+0.00%)
Jan 06, 2005 7.160 7.167 7.137 7.156 117,888 +0.01(+0.11%)
Jan 05, 2005 7.130 7.156 7.111 7.148 203,650 +0.01(+0.16%)
Jan 04, 2005 7.126 7.137 7.088 7.137 200,729 +0.03(+0.42%)
Jan 03, 2005 7.066 7.114 7.066 7.107 243,743 +0.04(+0.59%)
Dec 31, 2004 6.983 7.073 6.979 7.066 425,090 +0.09(+1.24%)
Dec 30, 2004 7.013 7.020 6.971 6.979 246,132 -0.03(-0.48%)
Dec 29, 2004 6.964 7.028 6.956 7.013 347,559 +0.05(+0.65%)
Dec 28, 2004 6.911 6.968 6.885 6.968 400,928 +0.05(+0.65%)
Dec 27, 2004 6.926 6.956 6.919 6.922 283,039 +0.00(+0.00%)
Dec 23, 2004 6.937 6.941 6.907 6.922 242,415 -0.02(-0.22%)
Dec 22, 2004 6.926 6.949 6.907 6.937 487,220 +0.02(+0.22%)
Dec 21, 2004 6.900 6.922 6.866 6.922 248,256 +0.01(+0.16%)
Dec 20, 2004 6.922 6.941 6.896 6.911 305,342 -0.03(-0.43%)
Dec 17, 2004 6.937 6.971 6.904 6.941 263,656 +0.01(+0.16%)
Dec 16, 2004 6.964 6.971 6.911 6.930 452,172 -0.03(-0.38%)
Dec 15, 2004 6.945 6.960 6.900 6.956 446,331 -0.01(-0.16%)
Dec 14, 2004 6.979 6.986 6.945 6.968 337,470 -0.02(-0.32%)
Dec 13, 2004 6.994 6.994 6.953 6.990 316,494 +0.01(+0.11%)
Dec 10, 2004 6.941 6.998 6.941 6.983 316,228 +0.01(+0.11%)
Dec 09, 2004 6.979 7.005 6.937 6.975 322,866 +0.00(+0.05%)
Dec 08, 2004 6.945 6.975 6.941 6.971 261,267 -0.03(-0.38%)
Dec 07, 2004 6.934 6.998 6.934 6.998 246,663 +0.03(+0.49%)
Dec 06, 2004 6.971 6.983 6.945 6.964 258,877 +0.03(+0.38%)
Dec 03, 2004 6.964 6.994 6.930 6.937 253,832 -0.05(-0.65%)
Dec 02, 2004 6.937 7.035 6.937 6.983 434,648 +0.03(+0.38%)
Dec 01, 2004 6.960 6.979 6.937 6.956 287,287 +0.00(+0.00%)
Nov 30, 2004 6.960 6.960 6.937 6.956 188,515 +0.02(+0.27%)
Nov 29, 2004 6.964 6.971 6.937 6.937 188,781 -0.06(-0.86%)
Nov 26, 2004 6.990 6.998 6.975 6.998 64,254 +0.02(+0.22%)
Nov 24, 2004 6.960 6.994 6.930 6.983 311,449 +0.03(+0.43%)
Nov 23, 2004 6.994 6.998 6.888 6.953 340,125 -0.03(-0.43%)
Nov 22, 2004 7.047 7.047 6.960 6.983 283,570 -0.05(-0.70%)
Nov 19, 2004 7.054 7.054 6.994 7.032 109,126 +0.00(+0.05%)
Nov 18, 2004 7.081 7.084 6.994 7.028 381,014 -0.06(-0.90%)
Nov 17, 2004 7.047 7.092 7.047 7.092 205,243 +0.02(+0.21%)
Nov 16, 2004 7.032 7.088 7.032 7.077 255,956 +0.02(+0.27%)
Nov 15, 2004 7.024 7.058 7.024 7.058 339,328 +0.04(+0.59%)
Nov 12, 2004 6.998 7.017 6.953 7.017 179,488 +0.02(+0.27%)
Nov 11, 2004 7.032 7.050 6.979 6.998 160,636 +0.00(+0.00%)
Nov 10, 2004 7.092 7.092 6.990 6.998 178,691 -0.05(-0.64%)
Nov 09, 2004 7.069 7.084 7.028 7.043 70,627 -0.04(-0.53%)
Nov 08, 2004 7.096 7.096 7.050 7.081 136,740 -0.01(-0.16%)
Nov 05, 2004 7.107 7.111 7.043 7.092 190,109 +0.00(+0.05%)
Nov 04, 2004 7.092 7.107 7.043 7.088 123,730 +0.00(+0.05%)
Nov 03, 2004 7.073 7.084 7.043 7.084 74,875 +0.04(+0.59%)
Nov 02, 2004 6.998 7.050 6.998 7.043 101,426 +0.02(+0.27%)
Nov 01, 2004 7.073 7.073 7.009 7.024 197,543 +0.00(+0.00%)
Oct 29, 2004 7.020 7.054 7.013 7.024 183,471 +0.02(+0.21%)
Oct 28, 2004 7.088 7.088 7.005 7.009 140,723 -0.05(-0.64%)
Oct 27, 2004 7.137 7.137 7.035 7.054 178,691 -0.05(-0.69%)
Oct 26, 2004 7.163 7.163 7.084 7.103 200,729 -0.03(-0.47%)
Oct 25, 2004 7.171 7.171 7.099 7.137 164,088 +0.00(+0.00%)
Oct 22, 2004 7.216 7.227 7.122 7.137 202,588 -0.06(-0.84%)
Oct 21, 2004 7.220 7.250 7.178 7.197 144,705 -0.04(-0.57%)
Oct 20, 2004 7.254 7.254 7.212 7.239 215,067 +0.00(+0.05%)
Oct 19, 2004 7.258 7.265 7.227 7.235 126,650 -0.01(-0.10%)
Oct 18, 2004 7.246 7.254 7.235 7.243 72,220 -0.00(-0.05%)
Oct 15, 2004 7.239 7.246 7.216 7.246 165,681 +0.01(+0.10%)
Oct 14, 2004 7.254 7.258 7.227 7.239 133,288 +0.02(+0.31%)
Oct 13, 2004 7.295 7.295 7.212 7.216 113,640 -0.06(-0.83%)
Oct 12, 2004 7.314 7.314 7.273 7.276 160,902 -0.02(-0.26%)
Oct 11, 2004 7.310 7.314 7.295 7.295 61,865 +0.00(+0.00%)
Oct 08, 2004 7.310 7.314 7.295 7.295 82,309 -0.00(-0.05%)
Oct 07, 2004 7.310 7.314 7.284 7.299 123,730 -0.01(-0.10%)
Oct 06, 2004 7.310 7.310 7.273 7.307 118,419 +0.00(+0.05%)
Oct 05, 2004 7.314 7.318 7.273 7.303 129,837 +0.02(+0.31%)
Oct 04, 2004 7.318 7.325 7.280 7.280 113,906 +0.00(+0.00%)
Oct 01, 2004 7.314 7.318 7.280 7.280 143,909 -0.01(-0.15%)
Sep 30, 2004 7.307 7.318 7.288 7.291 84,168 +0.02(+0.26%)
Sep 29, 2004 7.288 7.288 7.254 7.273 130,633 +0.02(+0.26%)
Sep 28, 2004 7.280 7.291 7.224 7.254 164,885 -0.02(-0.26%)
Sep 27, 2004 7.246 7.276 7.239 7.273 106,737 +0.03(+0.47%)
Sep 24, 2004 7.254 7.254 7.205 7.239 142,316 +0.01(+0.16%)
Sep 23, 2004 7.284 7.284 7.220 7.227 180,550 -0.04(-0.57%)
Sep 22, 2004 7.314 7.318 7.254 7.269 258,612 -0.02(-0.31%)
Sep 21, 2004 7.322 7.322 7.288 7.291 293,129 -0.01(-0.10%)
Sep 20, 2004 7.299 7.318 7.280 7.299 165,947 +0.02(+0.26%)
Sep 17, 2004 7.299 7.299 7.254 7.280 198,074 +0.00(+0.00%)
Sep 16, 2004 7.314 7.314 7.273 7.280 112,578 -0.01(-0.15%)
Sep 15, 2004 7.329 7.329 7.273 7.291 161,964 -0.02(-0.21%)
Sep 14, 2004 7.337 7.337 7.280 7.307 124,792 +0.00(+0.05%)
Sep 13, 2004 7.363 7.363 7.299 7.303 156,654 -0.02(-0.21%)
Sep 10, 2004 7.318 7.325 7.291 7.318 119,747 +0.01(+0.10%)
Sep 09, 2004 7.356 7.378 7.310 7.310 183,736 -0.03(-0.41%)
Sep 08, 2004 7.337 7.356 7.318 7.340 147,626 +0.03(+0.46%)
Sep 07, 2004 7.340 7.356 7.291 7.307 138,599 -0.03(-0.41%)
Sep 03, 2004 7.340 7.344 7.314 7.337 49,651 +0.01(+0.15%)
Sep 02, 2004 7.318 7.340 7.318 7.325 67,175 -0.01(-0.10%)
Sep 01, 2004 7.337 7.344 7.314 7.333 147,892 +0.01(+0.15%)
Aug 31, 2004 7.348 7.356 7.310 7.322 127,447 -0.03(-0.36%)
Aug 30, 2004 7.344 7.348 7.325 7.348 89,213 +0.01(+0.10%)
Aug 27, 2004 7.348 7.352 7.291 7.340 170,726 +0.01(+0.15%)
Aug 26, 2004 7.318 7.340 7.291 7.329 156,919 +0.02(+0.21%)
Aug 25, 2004 7.337 7.356 7.307 7.314 168,867 +0.02(+0.26%)
Aug 24, 2004 7.310 7.356 7.295 7.295 138,864 -0.01(-0.15%)
Aug 23, 2004 7.374 7.374 7.291 7.307 266,312 -0.01(-0.10%)
Aug 20, 2004 7.224 7.314 7.220 7.314 108,330 +0.05(+0.67%)
Aug 19, 2004 7.325 7.333 7.235 7.265 266,843 -0.04(-0.57%)
Aug 18, 2004 7.356 7.356 7.284 7.307 183,471 -0.02(-0.26%)
Aug 17, 2004 7.363 7.371 7.291 7.325 225,422 -0.01(-0.15%)
Aug 16, 2004 7.337 7.371 7.325 7.337 97,709 +0.01(+0.10%)
Aug 13, 2004 7.378 7.386 7.291 7.329 217,191 -0.01(-0.10%)
Aug 12, 2004 7.374 7.382 7.314 7.337 162,495 -0.03(-0.46%)
Aug 11, 2004 7.393 7.393 7.352 7.371 80,185 +0.02(+0.20%)
Aug 10, 2004 7.397 7.408 7.348 7.356 110,719 -0.02(-0.20%)
Aug 09, 2004 7.427 7.431 7.322 7.371 143,378 -0.01(-0.15%)
Aug 06, 2004 7.397 7.401 7.322 7.382 110,454 -0.02(-0.20%)
Aug 05, 2004 7.404 7.404 7.314 7.397 143,378 +0.02(+0.31%)
Aug 04, 2004 7.423 7.423 7.344 7.374 109,126 -0.03(-0.36%)
Aug 03, 2004 7.412 7.438 7.393 7.401 128,775 +0.01(+0.15%)
Aug 02, 2004 7.431 7.431 7.363 7.389 104,347 +0.01(+0.15%)
Jul 30, 2004 7.325 7.378 7.307 7.378 134,616 +0.07(+0.98%)
Jul 29, 2004 7.322 7.325 7.288 7.307 142,050 +0.02(+0.26%)
Jul 28, 2004 7.265 7.303 7.250 7.288 159,043 +0.00(+0.05%)
Jul 27, 2004 7.307 7.314 7.258 7.284 172,850 +0.02(+0.31%)
Jul 26, 2004 7.322 7.325 7.261 7.261 185,595 -0.03(-0.41%)
Jul 23, 2004 7.325 7.325 7.280 7.291 77,265 -0.01(-0.10%)
Jul 22, 2004 7.325 7.329 7.291 7.299 169,929 -0.01(-0.10%)
Jul 21, 2004 7.299 7.318 7.280 7.307 228,874 +0.02(+0.21%)
Jul 20, 2004 7.322 7.325 7.276 7.291 168,867 -0.03(-0.41%)
Jul 19, 2004 7.310 7.322 7.303 7.322 167,009 +0.02(+0.26%)
Jul 16, 2004 7.314 7.314 7.276 7.303 82,309 +0.00(+0.05%)
Jul 15, 2004 7.310 7.318 7.276 7.299 85,230 +0.02(+0.26%)
Jul 14, 2004 7.329 7.329 7.280 7.280 128,775 -0.05(-0.62%)
Jul 13, 2004 7.325 7.344 7.295 7.325 121,075 +0.02(+0.21%)
Jul 12, 2004 7.299 7.340 7.291 7.310 144,705 -0.02(-0.31%)
Jul 09, 2004 7.356 7.359 7.314 7.333 107,268 +0.02(+0.31%)
Jul 08, 2004 7.344 7.359 7.310 7.310 181,878 -0.02(-0.31%)
Jul 07, 2004 7.382 7.389 7.310 7.333 173,912 -0.02(-0.31%)
Jul 06, 2004 7.397 7.397 7.307 7.356 65,316 +0.01(+0.15%)
Jul 02, 2004 7.310 7.374 7.284 7.344 156,123 +0.04(+0.57%)
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.