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 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 6.486 6.542 6.483 6.539 162,378 +0.04(+0.63%)
Sep 29, 2005 6.475 6.497 6.468 6.497 111,199 +0.00(+0.00%)
Sep 28, 2005 6.423 6.520 6.419 6.497 180,063 +0.04(+0.58%)
Sep 27, 2005 6.471 6.497 6.456 6.460 225,346 -0.03(-0.40%)
Sep 26, 2005 6.490 6.505 6.468 6.486 177,383 +0.00(+0.00%)
Sep 23, 2005 6.486 6.524 6.460 6.486 233,921 -0.01(-0.11%)
Sep 22, 2005 6.572 6.576 6.475 6.494 178,723 -0.07(-1.02%)
Sep 21, 2005 6.621 6.621 6.546 6.561 250,534 -0.04(-0.68%)
Sep 20, 2005 6.602 6.628 6.591 6.606 98,338 -0.00(-0.06%)
Sep 19, 2005 6.606 6.624 6.587 6.609 113,879 -0.02(-0.34%)
Sep 16, 2005 6.598 6.632 6.598 6.632 74,490 -0.00(-0.06%)
Sep 15, 2005 6.650 6.658 6.632 6.636 180,866 -0.02(-0.28%)
Sep 14, 2005 6.665 6.688 6.650 6.654 173,632 -0.03(-0.50%)
Sep 13, 2005 6.688 6.718 6.677 6.688 122,185 -0.01(-0.11%)
Sep 12, 2005 6.706 6.733 6.688 6.695 106,108 -0.07(-0.99%)
Sep 09, 2005 6.759 6.781 6.736 6.762 131,296 -0.00(-0.06%)
Sep 08, 2005 6.747 6.777 6.729 6.766 190,245 +0.03(+0.39%)
Sep 07, 2005 6.736 6.755 6.714 6.740 129,688 +0.03(+0.44%)
Sep 06, 2005 6.665 6.710 6.662 6.710 117,630 +0.04(+0.56%)
Sep 02, 2005 6.714 6.714 6.669 6.673 84,136 -0.00(-0.06%)
Sep 01, 2005 6.673 6.677 6.643 6.677 104,500 +0.01(+0.22%)
Aug 31, 2005 6.658 6.680 6.643 6.662 107,180 -0.01(-0.11%)
Aug 30, 2005 6.639 6.680 6.637 6.669 70,203 +0.02(+0.34%)
Aug 29, 2005 6.632 6.669 6.632 6.647 125,937 +0.01(+0.11%)
Aug 26, 2005 6.658 6.658 6.628 6.639 112,271 -0.02(-0.28%)
Aug 25, 2005 6.643 6.665 6.636 6.658 127,544 -0.01(-0.11%)
Aug 24, 2005 6.643 6.673 6.639 6.665 98,873 +0.01(+0.22%)
Aug 23, 2005 6.643 6.677 6.643 6.650 129,688 +0.00(+0.00%)
Aug 22, 2005 6.636 6.669 6.636 6.650 189,173 -0.02(-0.28%)
Aug 19, 2005 6.677 6.677 6.647 6.669 133,171 -0.01(-0.11%)
Aug 18, 2005 6.688 6.695 6.662 6.677 135,583 -0.01(-0.11%)
Aug 17, 2005 6.710 6.710 6.684 6.684 118,166 -0.03(-0.50%)
Aug 16, 2005 6.725 6.751 6.718 6.718 103,429 -0.04(-0.61%)
Aug 15, 2005 6.766 6.770 6.733 6.759 82,528 +0.01(+0.11%)
Aug 12, 2005 6.800 6.800 6.747 6.751 102,893 -0.04(-0.60%)
Aug 11, 2005 6.759 6.792 6.740 6.792 157,287 -0.02(-0.27%)
Aug 10, 2005 6.777 6.833 6.777 6.811 108,520 +0.01(+0.16%)
Aug 09, 2005 6.766 6.800 6.762 6.800 134,779 +0.01(+0.11%)
Aug 08, 2005 6.830 6.833 6.792 6.792 157,019 -0.03(-0.38%)
Aug 05, 2005 6.800 6.837 6.800 6.818 170,952 -0.01(-0.11%)
Aug 04, 2005 6.826 6.833 6.800 6.826 143,621 -0.00(-0.05%)
Aug 03, 2005 6.822 6.845 6.800 6.830 155,679 +0.01(+0.16%)
Aug 02, 2005 6.800 6.833 6.800 6.818 202,571 -0.01(-0.16%)
Aug 01, 2005 6.789 6.845 6.789 6.830 114,683 +0.02(+0.33%)
Jul 29, 2005 6.792 6.815 6.785 6.807 163,986 +0.00(+0.05%)
Jul 28, 2005 6.755 6.803 6.751 6.803 122,185 +0.03(+0.50%)
Jul 27, 2005 6.740 6.770 6.736 6.770 163,718 +0.01(+0.17%)
Jul 26, 2005 6.766 6.770 6.744 6.759 116,022 -0.00(-0.06%)
Jul 25, 2005 6.751 6.770 6.725 6.762 218,648 +0.00(+0.06%)
Jul 22, 2005 6.774 6.774 6.736 6.759 152,196 +0.01(+0.11%)
Jul 21, 2005 6.718 6.751 6.706 6.751 185,690 +0.03(+0.50%)
Jul 20, 2005 6.684 6.718 6.677 6.718 115,218 +0.03(+0.50%)
Jul 19, 2005 6.688 6.703 6.665 6.684 121,917 +0.01(+0.22%)
Jul 18, 2005 6.680 6.699 6.662 6.669 140,406 -0.01(-0.17%)
Jul 15, 2005 6.688 6.688 6.647 6.680 131,831 +0.00(+0.06%)
Jul 14, 2005 6.673 6.677 6.643 6.677 154,071 +0.03(+0.39%)
Jul 13, 2005 6.658 6.680 6.647 6.650 153,803 -0.03(-0.39%)
Jul 12, 2005 6.632 6.677 6.621 6.677 242,495 -0.01(-0.22%)
Jul 11, 2005 6.680 6.692 6.650 6.692 133,975 +0.05(+0.73%)
Jul 08, 2005 6.624 6.669 6.621 6.643 95,390 +0.01(+0.17%)
Jul 07, 2005 6.669 6.669 6.621 6.632 144,157 -0.02(-0.34%)
Jul 06, 2005 6.609 6.665 6.606 6.654 159,966 +0.01(+0.17%)
Jul 05, 2005 6.624 6.643 6.587 6.643 131,296 +0.02(+0.28%)
Jul 01, 2005 6.516 6.628 6.516 6.624 162,378 +0.09(+1.31%)
Jun 30, 2005 6.524 6.542 6.497 6.539 157,555 +0.04(+0.57%)
Jun 29, 2005 6.497 6.525 6.475 6.501 196,140 +0.00(+0.00%)
Jun 28, 2005 6.475 6.524 6.475 6.501 118,434 +0.02(+0.35%)
Jun 27, 2005 6.509 6.531 6.475 6.479 178,991 -0.03(-0.52%)
Jun 24, 2005 6.542 6.550 6.509 6.512 174,972 -0.02(-0.29%)
Jun 23, 2005 6.550 6.565 6.512 6.531 162,378 -0.03(-0.51%)
Jun 22, 2005 6.550 6.580 6.542 6.565 112,271 -0.00(-0.06%)
Jun 21, 2005 6.561 6.576 6.540 6.568 193,192 +0.03(+0.40%)
Jun 20, 2005 6.565 6.598 6.542 6.542 193,996 -0.06(-0.85%)
Jun 17, 2005 6.572 6.606 6.561 6.598 129,956 +0.00(+0.06%)
Jun 16, 2005 6.613 6.613 6.568 6.594 116,290 -0.02(-0.28%)
Jun 15, 2005 6.609 6.639 6.576 6.613 208,733 -0.01(-0.17%)
Jun 14, 2005 6.621 6.647 6.606 6.624 121,649 -0.01(-0.17%)
Jun 13, 2005 6.628 6.677 6.628 6.636 112,003 -0.01(-0.11%)
Jun 10, 2005 6.613 6.677 6.613 6.643 132,367 -0.02(-0.28%)
Jun 09, 2005 6.692 6.695 6.639 6.662 240,352 -0.01(-0.17%)
Jun 08, 2005 6.677 6.706 6.669 6.673 107,180 -0.03(-0.45%)
Jun 07, 2005 6.706 6.714 6.673 6.703 125,937 -0.01(-0.11%)
Jun 06, 2005 6.721 6.725 6.684 6.710 59,753 +0.01(+0.17%)
Jun 03, 2005 6.718 6.733 6.688 6.699 156,751 -0.01(-0.11%)
Jun 02, 2005 6.755 6.759 6.692 6.706 150,320 -0.04(-0.55%)
Jun 01, 2005 6.699 6.762 6.695 6.744 109,324 +0.03(+0.39%)
May 31, 2005 6.688 6.766 6.680 6.718 154,875 +0.05(+0.73%)
May 27, 2005 6.594 6.695 6.594 6.669 121,381 +0.11(+1.65%)
May 26, 2005 6.546 6.594 6.542 6.561 185,958 +0.03(+0.40%)
May 25, 2005 6.561 6.594 6.535 6.535 198,283 -0.03(-0.45%)
May 24, 2005 6.587 6.587 6.536 6.565 117,630 -0.01(-0.23%)
May 23, 2005 6.602 6.617 6.553 6.580 162,646 -0.02(-0.28%)
May 20, 2005 6.587 6.647 6.570 6.598 209,269 +0.03(+0.45%)
May 19, 2005 6.553 6.589 6.512 6.568 185,690 -0.02(-0.34%)
May 18, 2005 6.598 6.598 6.520 6.591 169,880 +0.00(+0.00%)
May 17, 2005 6.647 6.658 6.539 6.591 249,194 -0.07(-1.12%)
May 16, 2005 6.688 6.695 6.628 6.665 166,665 -0.06(-0.89%)
May 13, 2005 6.721 6.740 6.692 6.725 151,660 -0.03(-0.44%)
May 12, 2005 6.830 6.830 6.755 6.755 130,224 -0.07(-1.09%)
May 11, 2005 6.871 6.882 6.822 6.830 104,500 -0.04(-0.60%)
May 10, 2005 6.889 6.912 6.857 6.871 78,509 -0.01(-0.11%)
May 09, 2005 6.871 6.889 6.852 6.878 75,562 -0.03(-0.43%)
May 06, 2005 6.904 6.930 6.871 6.908 144,425 +0.00(+0.00%)
May 05, 2005 6.871 6.927 6.859 6.908 95,122 +0.00(+0.05%)
May 04, 2005 6.867 6.915 6.848 6.904 111,467 +0.04(+0.65%)
May 03, 2005 6.845 6.867 6.822 6.859 156,751 -0.01(-0.11%)
May 02, 2005 6.815 6.867 6.810 6.867 142,282 +0.04(+0.55%)
Apr 29, 2005 6.811 6.856 6.811 6.830 149,784 +0.01(+0.22%)
Apr 28, 2005 6.867 6.901 6.815 6.815 132,635 -0.05(-0.71%)
Apr 27, 2005 6.777 6.863 6.770 6.863 221,327 +0.09(+1.27%)
Apr 26, 2005 6.901 6.901 6.744 6.777 234,189 -0.09(-1.36%)
Apr 25, 2005 6.871 6.874 6.835 6.871 158,091 +0.03(+0.44%)
Apr 22, 2005 6.867 6.867 6.807 6.841 117,630 +0.01(+0.16%)
Apr 21, 2005 6.826 6.856 6.800 6.830 168,005 +0.00(+0.05%)
Apr 20, 2005 6.830 6.886 6.826 6.826 139,602 -0.02(-0.27%)
Apr 19, 2005 6.822 6.893 6.803 6.845 164,789 -0.01(-0.22%)
Apr 18, 2005 6.949 6.949 6.859 6.859 143,621 -0.07(-1.02%)
Apr 15, 2005 6.979 7.018 6.874 6.930 174,436 -0.05(-0.70%)
Apr 14, 2005 6.968 7.061 6.968 6.979 108,252 +0.01(+0.16%)
Apr 13, 2005 6.975 7.034 6.930 6.968 146,837 -0.07(-1.06%)
Apr 12, 2005 7.083 7.083 6.975 7.042 89,495 -0.01(-0.11%)
Apr 11, 2005 7.076 7.080 7.039 7.050 66,183 -0.00(-0.05%)
Apr 08, 2005 7.057 7.091 7.020 7.054 93,782 -0.03(-0.47%)
Apr 07, 2005 7.098 7.147 7.083 7.087 96,462 -0.03(-0.47%)
Apr 06, 2005 7.121 7.184 7.091 7.121 121,649 +0.03(+0.37%)
Apr 05, 2005 7.080 7.095 7.031 7.095 104,500 +0.05(+0.69%)
Apr 04, 2005 7.009 7.080 7.009 7.046 124,061 +0.00(+0.00%)
Apr 01, 2005 6.994 7.065 6.994 7.046 150,588 +0.03(+0.43%)
Mar 31, 2005 7.042 7.042 6.994 7.016 108,788 -0.02(-0.32%)
Mar 30, 2005 7.061 7.061 6.976 7.039 133,171 -0.00(-0.05%)
Mar 29, 2005 6.945 7.054 6.945 7.042 197,747 +0.09(+1.23%)
Mar 28, 2005 7.203 7.225 6.956 6.956 389,332 -0.28(-3.92%)
Mar 24, 2005 7.236 7.240 7.195 7.240 159,698 +0.01(+0.10%)
Mar 23, 2005 7.199 7.236 7.154 7.233 222,399 +0.05(+0.68%)
Mar 22, 2005 7.207 7.233 7.169 7.184 165,593 -0.03(-0.47%)
Mar 21, 2005 7.225 7.263 7.210 7.218 136,655 -0.03(-0.46%)
Mar 18, 2005 7.259 7.292 7.225 7.251 204,714 -0.01(-0.15%)
Mar 17, 2005 7.192 7.263 7.192 7.263 205,518 +0.04(+0.62%)
Mar 16, 2005 7.225 7.240 7.195 7.218 270,362 +0.00(+0.00%)
Mar 15, 2005 7.274 7.274 7.192 7.218 210,609 -0.04(-0.57%)
Mar 14, 2005 7.259 7.266 7.221 7.259 183,814 +0.01(+0.15%)
Mar 11, 2005 7.251 7.263 7.244 7.248 179,527 -0.05(-0.72%)
Mar 10, 2005 7.319 7.326 7.277 7.300 178,991 -0.01(-0.20%)
Mar 09, 2005 7.307 7.322 7.285 7.315 212,217 +0.01(+0.10%)
Mar 08, 2005 7.292 7.330 7.292 7.307 149,784 +0.00(+0.00%)
Mar 07, 2005 7.292 7.326 7.292 7.307 195,068 +0.02(+0.26%)
Mar 04, 2005 7.296 7.311 7.259 7.289 164,521 +0.01(+0.10%)
Mar 03, 2005 7.266 7.304 7.259 7.281 169,077 +0.02(+0.26%)
Mar 02, 2005 7.285 7.300 7.236 7.263 307,071 +0.00(+0.05%)
Mar 01, 2005 7.229 7.281 7.229 7.259 237,136 +0.03(+0.36%)
Feb 28, 2005 7.218 7.255 7.195 7.233 186,761 +0.02(+0.26%)
Feb 25, 2005 7.218 7.221 7.195 7.214 205,786 +0.01(+0.10%)
Feb 24, 2005 7.113 7.207 7.102 7.207 296,621 +0.10(+1.36%)
Feb 23, 2005 7.124 7.124 7.083 7.110 221,595 -0.00(-0.05%)
Feb 22, 2005 7.192 7.192 7.072 7.113 336,814 -0.02(-0.26%)
Feb 18, 2005 7.147 7.203 7.106 7.132 524,112 +0.01(+0.21%)
Feb 17, 2005 7.154 7.169 7.106 7.117 303,856 -0.05(-0.68%)
Feb 16, 2005 7.162 7.165 7.139 7.165 158,359 +0.02(+0.26%)
Feb 15, 2005 7.147 7.173 7.143 7.147 289,387 -0.01(-0.10%)
Feb 14, 2005 7.180 7.195 7.128 7.154 267,415 -0.03(-0.42%)
Feb 11, 2005 7.207 7.214 7.180 7.184 160,502 -0.04(-0.52%)
Feb 10, 2005 7.199 7.233 7.177 7.221 280,812 +0.02(+0.26%)
Feb 09, 2005 7.225 7.225 7.180 7.203 219,719 +0.00(+0.05%)
Feb 08, 2005 7.177 7.221 7.173 7.199 165,325 +0.02(+0.31%)
Feb 07, 2005 7.229 7.229 7.147 7.177 221,059 -0.02(-0.26%)
Feb 04, 2005 7.195 7.221 7.173 7.195 261,788 +0.00(+0.00%)
Feb 03, 2005 7.165 7.195 7.162 7.195 142,817 +0.03(+0.42%)
Feb 02, 2005 7.143 7.180 7.139 7.165 177,919 +0.02(+0.31%)
Feb 01, 2005 7.117 7.151 7.117 7.143 170,148 +0.01(+0.16%)
Jan 31, 2005 7.121 7.158 7.098 7.132 217,576 +0.00(+0.05%)
Jan 28, 2005 7.098 7.128 7.098 7.128 133,707 +0.03(+0.37%)
Jan 27, 2005 7.057 7.110 7.057 7.102 195,604 +0.03(+0.37%)
Jan 26, 2005 7.083 7.091 7.057 7.076 135,047 +0.00(+0.05%)
Jan 25, 2005 7.072 7.095 7.057 7.072 181,134 +0.00(+0.05%)
Jan 24, 2005 7.076 7.095 7.061 7.068 230,437 -0.01(-0.11%)
Jan 21, 2005 7.057 7.076 7.057 7.076 204,982 +0.02(+0.32%)
Jan 20, 2005 7.065 7.076 7.039 7.054 180,599 -0.01(-0.21%)
Jan 19, 2005 7.061 7.072 7.039 7.068 191,049 +0.01(+0.16%)
Jan 18, 2005 7.102 7.106 7.057 7.057 238,476 -0.02(-0.32%)
Jan 14, 2005 7.039 7.083 7.039 7.080 159,966 +0.03(+0.42%)
Jan 13, 2005 7.076 7.091 7.050 7.050 248,658 -0.03(-0.42%)
Jan 12, 2005 7.106 7.121 7.072 7.080 293,674 -0.03(-0.42%)
Jan 11, 2005 7.110 7.136 7.083 7.110 316,450 +0.01(+0.11%)
Jan 10, 2005 7.083 7.102 7.068 7.102 165,593 +0.01(+0.16%)
Jan 07, 2005 7.095 7.102 7.068 7.091 161,574 +0.00(+0.00%)
Jan 06, 2005 7.095 7.102 7.072 7.091 118,970 +0.01(+0.11%)
Jan 05, 2005 7.065 7.091 7.046 7.083 205,518 +0.01(+0.16%)
Jan 04, 2005 7.061 7.072 7.024 7.072 202,571 +0.03(+0.42%)
Jan 03, 2005 7.001 7.050 7.001 7.042 245,979 +0.04(+0.59%)
Dec 31, 2004 6.919 7.009 6.915 7.001 428,989 +0.09(+1.24%)
Dec 30, 2004 6.949 6.956 6.908 6.915 248,390 -0.03(-0.48%)
Dec 29, 2004 6.901 6.964 6.893 6.949 350,747 +0.04(+0.65%)
Dec 28, 2004 6.848 6.904 6.822 6.904 404,606 +0.04(+0.65%)
Dec 27, 2004 6.863 6.893 6.856 6.859 285,635 +0.00(+0.00%)
Dec 23, 2004 6.874 6.878 6.845 6.859 244,639 -0.01(-0.22%)
Dec 22, 2004 6.863 6.886 6.845 6.874 491,690 +0.01(+0.22%)
Dec 21, 2004 6.837 6.859 6.803 6.859 250,534 +0.01(+0.16%)
Dec 20, 2004 6.859 6.878 6.833 6.848 308,143 -0.03(-0.43%)
Dec 17, 2004 6.874 6.908 6.841 6.878 266,075 +0.01(+0.16%)
Dec 16, 2004 6.901 6.908 6.848 6.867 456,320 -0.03(-0.38%)
Dec 15, 2004 6.882 6.897 6.837 6.893 450,425 -0.01(-0.16%)
Dec 14, 2004 6.915 6.923 6.882 6.904 340,565 -0.02(-0.32%)
Dec 13, 2004 6.930 6.930 6.889 6.927 319,397 +0.01(+0.11%)
Dec 10, 2004 6.878 6.934 6.878 6.919 319,129 +0.01(+0.11%)
Dec 09, 2004 6.915 6.942 6.874 6.912 325,828 +0.00(+0.05%)
Dec 08, 2004 6.882 6.912 6.878 6.908 263,663 -0.03(-0.38%)
Dec 07, 2004 6.871 6.934 6.871 6.934 248,926 +0.03(+0.49%)
Dec 06, 2004 6.908 6.919 6.882 6.901 261,252 +0.03(+0.38%)
Dec 03, 2004 6.901 6.930 6.867 6.874 256,161 -0.04(-0.65%)
Dec 02, 2004 6.874 6.971 6.874 6.919 438,635 +0.03(+0.38%)
Dec 01, 2004 6.897 6.915 6.874 6.893 289,923 +0.00(+0.00%)
Nov 30, 2004 6.897 6.897 6.874 6.893 190,245 +0.02(+0.27%)
Nov 29, 2004 6.901 6.908 6.874 6.874 190,513 -0.06(-0.86%)
Nov 26, 2004 6.927 6.934 6.912 6.934 64,844 +0.01(+0.22%)
Nov 24, 2004 6.897 6.930 6.867 6.919 314,306 +0.03(+0.43%)
Nov 23, 2004 6.930 6.934 6.826 6.889 343,245 -0.03(-0.43%)
Nov 22, 2004 6.983 6.983 6.897 6.919 286,171 -0.05(-0.70%)
Nov 19, 2004 6.990 6.990 6.930 6.968 110,127 +0.00(+0.05%)
Nov 18, 2004 7.016 7.020 6.930 6.964 384,509 -0.06(-0.90%)
Nov 17, 2004 6.983 7.027 6.983 7.027 207,126 +0.01(+0.21%)
Nov 16, 2004 6.968 7.024 6.968 7.012 258,304 +0.02(+0.27%)
Nov 15, 2004 6.960 6.994 6.960 6.994 342,441 +0.04(+0.59%)
Nov 12, 2004 6.934 6.953 6.889 6.953 181,134 +0.02(+0.27%)
Nov 11, 2004 6.968 6.986 6.915 6.934 162,110 +0.00(+0.00%)
Nov 10, 2004 7.027 7.027 6.927 6.934 180,331 -0.04(-0.64%)
Nov 09, 2004 7.005 7.020 6.964 6.979 71,274 -0.04(-0.53%)
Nov 08, 2004 7.031 7.031 6.986 7.016 137,994 -0.01(-0.16%)
Nov 05, 2004 7.042 7.046 6.979 7.027 191,852 +0.00(+0.05%)
Nov 04, 2004 7.027 7.042 6.979 7.024 124,865 +0.00(+0.05%)
Nov 03, 2004 7.009 7.020 6.979 7.020 75,562 +0.04(+0.59%)
Nov 02, 2004 6.934 6.986 6.934 6.979 102,357 +0.02(+0.27%)
Nov 01, 2004 7.009 7.009 6.945 6.960 199,355 +0.00(+0.00%)
Oct 29, 2004 6.956 6.990 6.949 6.960 185,154 +0.01(+0.21%)
Oct 28, 2004 7.024 7.024 6.942 6.945 142,014 -0.04(-0.64%)
Oct 27, 2004 7.072 7.072 6.971 6.990 180,331 -0.05(-0.69%)
Oct 26, 2004 7.098 7.098 7.020 7.039 202,571 -0.03(-0.47%)
Oct 25, 2004 7.106 7.106 7.035 7.072 165,593 +0.00(+0.00%)
Oct 22, 2004 7.151 7.162 7.057 7.072 204,446 -0.06(-0.84%)
Oct 21, 2004 7.154 7.184 7.113 7.132 146,033 -0.04(-0.57%)
Oct 20, 2004 7.188 7.188 7.147 7.173 217,040 +0.00(+0.05%)
Oct 19, 2004 7.192 7.199 7.162 7.169 127,812 -0.01(-0.10%)
Oct 18, 2004 7.180 7.188 7.169 7.177 72,882 -0.00(-0.05%)
Oct 15, 2004 7.173 7.180 7.151 7.180 167,201 +0.01(+0.10%)
Oct 14, 2004 7.188 7.192 7.162 7.173 134,511 +0.02(+0.31%)
Oct 13, 2004 7.229 7.229 7.147 7.151 114,683 -0.06(-0.83%)
Oct 12, 2004 7.248 7.248 7.207 7.210 162,378 -0.02(-0.26%)
Oct 11, 2004 7.244 7.248 7.229 7.229 62,432 +0.00(+0.00%)
Oct 08, 2004 7.244 7.248 7.229 7.229 83,064 -0.00(-0.05%)
Oct 07, 2004 7.244 7.248 7.218 7.233 124,865 -0.01(-0.10%)
Oct 06, 2004 7.244 7.244 7.207 7.240 119,506 +0.00(+0.05%)
Oct 05, 2004 7.248 7.251 7.207 7.236 131,028 +0.02(+0.31%)
Oct 04, 2004 7.251 7.259 7.214 7.214 114,951 +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.