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 )

13.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 3.292 3.375 3.287 3.375 44,522 +0.12(+3.70%)
Mar 30, 2009 3.368 3.368 3.228 3.255 232,532 -0.15(-4.42%)
Mar 26, 2009 3.417 3.420 3.368 3.405 135,235 +0.05(+1.57%)
Mar 25, 2009 3.326 3.394 3.326 3.353 173,581 +0.05(+1.37%)
Mar 24, 2009 3.330 3.356 3.285 3.307 102,608 -0.04(-1.13%)
Mar 23, 2009 3.285 3.345 3.279 3.345 131,739 +0.15(+4.59%)
Mar 20, 2009 3.274 3.274 3.187 3.198 135,904 -0.05(-1.39%)
Mar 19, 2009 3.262 3.315 3.225 3.243 175,506 -0.04(-1.26%)
Mar 18, 2009 3.262 3.315 3.247 3.285 136,321 -0.02(-0.68%)
Mar 17, 2009 3.259 3.307 3.255 3.307 98,299 +0.02(+0.57%)
Mar 16, 2009 3.387 3.387 3.285 3.289 141,200 -0.03(-1.02%)
Mar 13, 2009 3.289 3.458 3.262 3.323 0 +0.00(+0.11%)
Mar 12, 2009 3.194 3.352 3.194 3.319 168,728 +0.09(+2.92%)
Mar 11, 2009 3.176 3.240 3.164 3.225 307,492 +0.02(+0.71%)
Mar 10, 2009 3.006 3.232 2.987 3.202 437,146 +0.20(+6.65%)
Mar 09, 2009 3.029 3.032 2.983 3.002 293,189 -0.08(-2.57%)
Mar 06, 2009 3.142 3.142 3.014 3.081 0 -0.06(-1.80%)
Mar 05, 2009 3.149 3.168 3.123 3.138 201,327 -0.07(-2.12%)
Mar 04, 2009 3.157 3.206 3.134 3.206 352,549 -0.03(-0.93%)
Mar 02, 2009 3.225 3.274 3.157 3.236 533,223 -0.06(-1.72%)
Feb 27, 2009 3.240 3.302 3.240 3.292 0 +0.00(+0.00%)
Feb 26, 2009 3.270 3.334 3.270 3.292 173,316 +0.00(+0.11%)
Feb 25, 2009 3.274 3.319 3.243 3.289 140,319 -0.03(-0.80%)
Feb 24, 2009 3.266 3.315 3.123 3.315 355,631 +0.08(+2.33%)
Feb 23, 2009 3.198 3.307 3.194 3.240 338,394 -0.07(-2.05%)
Feb 20, 2009 3.390 3.390 3.281 3.307 250,567 -0.14(-4.04%)
Feb 19, 2009 3.485 3.488 3.447 3.447 245,574 -0.00(-0.11%)
Feb 18, 2009 3.586 3.599 3.390 3.451 149,414 -0.15(-4.28%)
Feb 17, 2009 3.673 3.673 3.556 3.605 134,083 -0.09(-2.35%)
Feb 13, 2009 3.673 3.741 3.673 3.692 92,374 -0.01(-0.31%)
Feb 12, 2009 3.752 3.756 3.703 3.703 92,268 -0.06(-1.70%)
Feb 11, 2009 3.729 3.805 3.716 3.767 161,051 -0.01(-0.20%)
Feb 10, 2009 3.744 3.793 3.744 3.775 119,953 +0.02(+0.40%)
Feb 09, 2009 3.767 3.782 3.752 3.760 69,263 +0.01(+0.20%)
Feb 06, 2009 3.741 3.801 3.741 3.752 73,866 +0.02(+0.61%)
Feb 05, 2009 3.711 3.786 3.669 3.729 205,638 -0.00(-0.10%)
Feb 04, 2009 3.767 3.790 3.729 3.733 107,466 -0.02(-0.40%)
Feb 03, 2009 3.733 3.782 3.699 3.748 128,479 +0.02(+0.40%)
Feb 02, 2009 3.729 3.733 3.639 3.733 174,277 +0.00(+0.10%)
Jan 30, 2009 3.711 3.729 3.662 3.729 0 +0.03(+0.81%)
Jan 29, 2009 3.662 3.707 3.662 3.699 165,503 +0.05(+1.34%)
Jan 28, 2009 3.654 3.665 3.624 3.650 215,556 +0.04(+1.04%)
Jan 27, 2009 3.647 3.654 3.613 3.613 87,500 -0.01(-0.21%)
Jan 26, 2009 3.635 3.695 3.605 3.620 312,501 +0.01(+0.27%)
Jan 23, 2009 3.556 3.635 3.552 3.610 122,557 +0.03(+0.78%)
Jan 22, 2009 3.609 3.650 3.579 3.582 151,009 -0.03(-0.83%)
Jan 21, 2009 3.613 3.613 3.556 3.613 189,936 +0.04(+1.16%)
Jan 20, 2009 3.575 3.613 3.507 3.571 286,569 -0.04(-1.15%)
Jan 16, 2009 3.579 3.677 3.579 3.613 117,673 +0.04(+1.16%)
Jan 15, 2009 3.481 3.575 3.470 3.571 207,369 +0.05(+1.28%)
Jan 14, 2009 3.598 3.598 3.451 3.526 217,642 -0.07(-1.99%)
Jan 13, 2009 3.598 3.613 3.552 3.598 108,944 +0.02(+0.63%)
Jan 12, 2009 3.684 3.684 3.556 3.575 128,554 -0.08(-2.06%)
Jan 09, 2009 3.711 3.714 3.624 3.650 107,476 +0.00(+0.00%)
Jan 08, 2009 3.620 3.673 3.613 3.650 91,174 -0.02(-0.62%)
Jan 07, 2009 3.654 3.688 3.579 3.673 191,367 +0.05(+1.25%)
Jan 06, 2009 3.582 3.665 3.567 3.628 318,578 +0.07(+1.90%)
Jan 05, 2009 3.454 3.560 3.447 3.560 294,065 +0.01(+0.21%)
Jan 02, 2009 3.300 3.552 3.300 3.552 0 +0.25(+7.65%)
Jan 01, 2009 3.277 3.390 3.217 3.300 0 +0.00(+0.00%)
Dec 31, 2008 3.277 3.390 3.217 3.300 410,515 +0.03(+0.81%)
Dec 30, 2008 3.364 3.364 3.262 3.274 309,027 -0.06(-1.81%)
Dec 29, 2008 3.390 3.417 3.274 3.334 362,665 -0.10(-2.96%)
Dec 26, 2008 3.451 3.454 3.402 3.436 131,392 -0.05(-1.41%)
Dec 24, 2008 3.466 3.522 3.447 3.485 102,565 +0.02(+0.54%)
Dec 23, 2008 3.560 3.624 3.420 3.466 375,137 -0.02(-0.65%)
Dec 22, 2008 3.454 3.488 3.390 3.488 325,915 +0.09(+2.66%)
Dec 19, 2008 3.353 3.409 3.289 3.398 331,495 +0.08(+2.38%)
Dec 18, 2008 3.251 3.326 3.228 3.319 280,381 +0.14(+4.26%)
Dec 17, 2008 3.161 3.187 3.066 3.183 370,494 +0.04(+1.32%)
Dec 16, 2008 3.240 3.240 3.010 3.142 442,418 +0.11(+3.73%)
Dec 15, 2008 3.066 3.138 3.006 3.029 208,303 -0.09(-2.90%)
Dec 12, 2008 3.093 3.130 3.048 3.119 184,191 -0.05(-1.43%)
Dec 11, 2008 3.210 3.240 3.100 3.164 131,832 -0.08(-2.55%)
Dec 10, 2008 3.134 3.247 3.134 3.247 196,201 +0.08(+2.50%)
Dec 09, 2008 3.225 3.243 3.164 3.168 238,741 -0.11(-3.44%)
Dec 08, 2008 3.341 3.383 3.251 3.281 408,733 -0.06(-1.92%)
Dec 05, 2008 3.247 3.552 3.149 3.345 672,746 +0.04(+1.14%)
Dec 04, 2008 3.368 3.368 3.292 3.307 347,486 -0.08(-2.23%)
Dec 03, 2008 3.405 3.447 3.277 3.383 178,463 +0.05(+1.47%)
Dec 02, 2008 3.338 3.405 3.285 3.334 239,426 -0.00(-0.11%)
Dec 01, 2008 3.304 3.402 3.289 3.338 100,572 -0.10(-2.96%)
Nov 28, 2008 3.398 3.458 3.379 3.439 58,722 -0.00(-0.11%)
Nov 26, 2008 3.368 3.485 3.338 3.443 259,786 +0.08(+2.24%)
Nov 25, 2008 3.210 3.368 3.202 3.368 203,971 +0.15(+4.56%)
Nov 24, 2008 3.262 3.315 3.202 3.221 308,663 -0.01(-0.23%)
Nov 21, 2008 3.153 3.228 3.002 3.228 369,209 +0.08(+2.39%)
Nov 20, 2008 3.176 3.266 3.119 3.153 271,055 -0.12(-3.79%)
Nov 19, 2008 3.398 3.420 3.202 3.277 435,983 -0.16(-4.61%)
Nov 18, 2008 3.549 3.560 3.394 3.436 157,075 -0.16(-4.50%)
Nov 17, 2008 3.714 3.714 3.556 3.598 124,582 -0.09(-2.55%)
Nov 14, 2008 3.726 3.771 3.677 3.692 115,793 -0.11(-2.87%)
Nov 13, 2008 3.767 3.831 3.669 3.801 180,374 +0.03(+0.90%)
Nov 12, 2008 3.869 3.903 3.733 3.767 142,419 -0.17(-4.21%)
Nov 11, 2008 3.989 3.989 3.854 3.933 168,253 -0.03(-0.85%)
Nov 10, 2008 4.163 4.163 3.948 3.967 246,888 -0.16(-3.92%)
Nov 07, 2008 4.227 4.227 4.102 4.129 193,573 -0.10(-2.32%)
Nov 06, 2008 4.212 4.227 4.144 4.227 139,607 +0.02(+0.54%)
Nov 05, 2008 4.249 4.249 4.148 4.204 169,058 -0.06(-1.33%)
Nov 04, 2008 4.114 4.264 4.114 4.261 188,452 +0.16(+3.95%)
Nov 03, 2008 4.132 4.144 4.080 4.099 193,660 -0.02(-0.46%)
Oct 31, 2008 4.181 4.181 4.072 4.117 231,619 +0.09(+2.15%)
Oct 30, 2008 4.159 4.163 3.997 4.031 235,794 -0.01(-0.19%)
Oct 29, 2008 3.997 4.046 3.963 4.038 281,743 +0.03(+0.85%)
Oct 28, 2008 3.955 4.004 3.914 4.004 221,398 +0.06(+1.53%)
Oct 27, 2008 3.918 3.955 3.869 3.944 190,045 +0.00(+0.10%)
Oct 24, 2008 3.820 3.959 3.809 3.940 269,306 -0.03(-0.85%)
Oct 23, 2008 4.065 4.065 3.940 3.974 258,451 -0.02(-0.38%)
Oct 22, 2008 4.087 4.125 3.961 3.989 157,192 -0.10(-2.40%)
Oct 21, 2008 4.140 4.144 4.057 4.087 347,540 -0.06(-1.36%)
Oct 20, 2008 4.087 4.264 4.057 4.144 275,305 +0.10(+2.42%)
Oct 17, 2008 3.763 4.046 3.662 4.046 308,833 +0.16(+4.17%)
Oct 16, 2008 3.880 3.937 3.790 3.884 343,494 -0.00(-0.10%)
Oct 15, 2008 4.238 4.245 3.888 3.888 289,906 -0.37(-8.67%)
Oct 14, 2008 4.332 4.456 4.215 4.257 417,661 +0.02(+0.36%)
Oct 13, 2008 3.842 4.309 3.684 4.242 770,428 +0.76(+21.73%)
Oct 10, 2008 3.051 3.485 2.916 3.485 905,398 +0.03(+0.98%)
Oct 09, 2008 3.824 3.835 3.360 3.451 477,955 -0.18(-5.08%)
Oct 08, 2008 3.605 3.831 3.507 3.635 487,227 -0.25(-6.49%)
Oct 07, 2008 4.095 4.144 3.775 3.888 328,150 -0.20(-4.80%)
Oct 06, 2008 4.238 4.257 3.918 4.083 392,421 -0.22(-5.16%)
Oct 03, 2008 4.294 4.332 4.230 4.306 246,012 +0.09(+2.24%)
Oct 02, 2008 4.294 4.309 4.212 4.212 162,209 -0.07(-1.67%)
Oct 01, 2008 4.189 4.332 4.174 4.283 217,244 +0.14(+3.36%)
Sep 30, 2008 4.144 4.204 4.042 4.144 624,773 +0.14(+3.48%)
Sep 29, 2008 4.392 4.396 3.970 4.004 351,901 -0.49(-10.90%)
Sep 26, 2008 4.502 4.536 4.415 4.494 0 -0.25(-5.32%)
Sep 25, 2008 4.739 4.780 4.709 4.746 301,796 -0.05(-1.10%)
Sep 24, 2008 4.709 4.799 4.682 4.799 420,172 +0.09(+1.92%)
Sep 23, 2008 4.773 4.841 4.701 4.709 321,110 -0.14(-2.87%)
Sep 22, 2008 4.897 4.957 4.811 4.848 236,208 -0.25(-4.95%)
Sep 19, 2008 5.217 5.217 4.780 5.101 0 +0.67(+15.14%)
Sep 18, 2008 4.223 4.547 4.223 4.430 501,960 +0.01(+0.17%)
Sep 17, 2008 4.746 4.826 4.400 4.423 949,979 -0.44(-9.06%)
Sep 16, 2008 4.912 4.935 4.841 4.863 410,108 -0.22(-4.37%)
Sep 15, 2008 5.142 5.153 5.063 5.086 249,590 -0.17(-3.16%)
Sep 12, 2008 5.214 5.255 5.210 5.251 96,428 -0.02(-0.43%)
Sep 11, 2008 5.266 5.296 5.244 5.274 262,927 -0.10(-1.82%)
Sep 10, 2008 5.368 5.421 5.364 5.372 198,330 -0.03(-0.63%)
Sep 09, 2008 5.425 5.428 5.376 5.406 111,546 -0.03(-0.55%)
Sep 08, 2008 5.530 5.534 5.406 5.436 160,011 -0.01(-0.21%)
Sep 05, 2008 5.428 5.466 5.425 5.447 0 -0.00(-0.07%)
Sep 04, 2008 5.443 5.481 5.428 5.451 101,814 -0.06(-1.09%)
Sep 03, 2008 5.474 5.511 5.462 5.511 124,113 -0.00(-0.07%)
Sep 02, 2008 5.458 5.515 5.458 5.515 191,850 +0.05(+0.90%)
Aug 29, 2008 5.474 5.474 5.428 5.466 116,019 +0.01(+0.21%)
Aug 28, 2008 5.398 5.455 5.398 5.455 140,783 +0.06(+1.05%)
Aug 27, 2008 5.409 5.421 5.391 5.398 103,455 -0.02(-0.42%)
Aug 26, 2008 5.402 5.425 5.383 5.421 154,648 +0.02(+0.28%)
Aug 25, 2008 5.349 5.421 5.349 5.406 260,413 +0.00(+0.00%)
Aug 22, 2008 5.319 5.409 5.312 5.406 184,736 +0.11(+1.99%)
Aug 21, 2008 5.315 5.342 5.210 5.300 274,875 -0.07(-1.33%)
Aug 20, 2008 5.372 5.406 5.372 5.372 80,779 -0.01(-0.14%)
Aug 19, 2008 5.387 5.394 5.376 5.379 68,961 -0.01(-0.21%)
Aug 18, 2008 5.387 5.440 5.387 5.391 135,326 -0.02(-0.42%)
Aug 15, 2008 5.428 5.438 5.398 5.413 0 -0.03(-0.62%)
Aug 14, 2008 5.402 5.462 5.402 5.447 144,651 +0.01(+0.21%)
Aug 13, 2008 5.413 5.462 5.406 5.436 132,897 -0.06(-1.16%)
Aug 12, 2008 5.496 5.500 5.462 5.500 120,874 -0.01(-0.14%)
Aug 11, 2008 5.474 5.515 5.470 5.507 116,194 +0.06(+1.04%)
Aug 08, 2008 5.409 5.451 5.409 5.451 55,406 +0.02(+0.35%)
Aug 07, 2008 5.466 5.470 5.398 5.432 96,125 -0.05(-0.96%)
Aug 06, 2008 5.515 5.538 5.481 5.485 81,981 -0.04(-0.75%)
Aug 05, 2008 5.481 5.534 5.481 5.526 98,100 +0.05(+0.82%)
Aug 04, 2008 5.470 5.507 5.470 5.481 59,656 -0.02(-0.41%)
Aug 01, 2008 5.451 5.507 5.435 5.504 267,665 +0.08(+1.53%)
Jul 31, 2008 5.489 5.500 5.421 5.421 204,329 -0.09(-1.57%)
Jul 30, 2008 5.485 5.522 5.481 5.507 201,117 +0.03(+0.48%)
Jul 29, 2008 5.481 5.560 5.481 5.481 268,841 +0.00(+0.00%)
Jul 28, 2008 5.481 5.602 5.462 5.481 133,919 -0.01(-0.14%)
Jul 25, 2008 5.474 5.530 5.466 5.489 219,014 +0.00(+0.00%)
Jul 24, 2008 5.560 5.583 5.489 5.489 159,188 -0.09(-1.69%)
Jul 23, 2008 5.560 5.620 5.556 5.583 158,174 +0.02(+0.41%)
Jul 22, 2008 5.500 5.587 5.500 5.560 171,699 +0.02(+0.27%)
Jul 21, 2008 5.489 5.545 5.489 5.545 95,448 +0.05(+0.82%)
Jul 18, 2008 5.553 5.553 5.477 5.500 189,421 -0.05(-0.95%)
Jul 17, 2008 5.515 5.553 5.443 5.553 279,454 +0.12(+2.29%)
Jul 16, 2008 5.372 5.428 5.319 5.428 173,289 +0.03(+0.63%)
Jul 15, 2008 5.402 5.406 5.274 5.394 585,421 -0.08(-1.38%)
Jul 14, 2008 5.511 5.526 5.440 5.470 237,387 -0.01(-0.21%)
Jul 11, 2008 5.507 5.526 5.462 5.481 313,529 -0.08(-1.49%)
Jul 10, 2008 5.560 5.587 5.509 5.564 105,045 +0.00(+0.07%)
Jul 09, 2008 5.455 5.590 5.451 5.560 380,528 +0.09(+1.65%)
Jul 08, 2008 5.474 5.511 5.436 5.470 186,087 -0.04(-0.68%)
Jul 07, 2008 5.594 5.636 5.507 5.507 189,466 -0.08(-1.42%)
Jul 04, 2008 5.620 5.628 5.587 5.587 106,866 +0.00(+0.00%)
Jul 03, 2008 5.620 5.628 5.587 5.587 106,866 -0.04(-0.74%)
Jul 02, 2008 5.643 5.643 5.609 5.628 84,002 -0.01(-0.13%)
Jul 01, 2008 5.605 5.696 5.594 5.636 174,967 -0.02(-0.40%)
Jun 30, 2008 5.681 5.684 5.639 5.658 154,471 +0.00(+0.00%)
Jun 27, 2008 5.673 5.700 5.658 5.658 90,643 -0.04(-0.77%)
Jun 26, 2008 5.749 5.764 5.696 5.702 115,703 -0.06(-1.01%)
Jun 25, 2008 5.764 5.805 5.760 5.760 94,110 +0.01(+0.13%)
Jun 24, 2008 5.794 5.813 5.733 5.752 164,640 -0.07(-1.23%)
Jun 23, 2008 5.839 5.862 5.813 5.824 80,731 -0.02(-0.32%)
Jun 20, 2008 5.839 5.858 5.828 5.843 109,512 -0.00(-0.06%)
Jun 19, 2008 5.846 5.888 5.843 5.846 166,268 -0.03(-0.45%)
Jun 18, 2008 5.892 5.907 5.846 5.873 116,308 -0.02(-0.38%)
Jun 17, 2008 5.828 5.895 5.824 5.895 122,623 +0.06(+1.10%)
Jun 16, 2008 5.794 5.835 5.790 5.831 136,982 +0.02(+0.32%)
Jun 13, 2008 5.828 5.831 5.794 5.813 167,629 -0.01(-0.19%)
Jun 12, 2008 5.790 5.835 5.790 5.824 176,119 -0.03(-0.58%)
Jun 11, 2008 5.884 5.914 5.858 5.858 130,738 -0.03(-0.58%)
Jun 10, 2008 5.921 5.941 5.892 5.892 201,770 -0.04(-0.64%)
Jun 09, 2008 5.963 5.982 5.929 5.929 226,968 -0.03(-0.51%)
Jun 06, 2008 6.005 6.016 5.959 5.959 290,306 -0.06(-0.94%)
Jun 05, 2008 6.020 6.051 6.001 6.016 347,863 -0.01(-0.19%)
Jun 04, 2008 5.978 6.027 5.978 6.027 95,459 +0.04(+0.69%)
Jun 03, 2008 6.024 6.046 5.978 5.986 147,072 -0.04(-0.63%)
Jun 02, 2008 6.005 6.024 5.986 6.024 112,969 +0.03(+0.44%)
May 30, 2008 5.971 6.008 5.952 5.997 173,066 +0.03(+0.57%)
May 29, 2008 5.997 6.008 5.956 5.963 245,829 -0.00(-0.06%)
May 28, 2008 5.986 5.993 5.956 5.967 150,850 -0.02(-0.31%)
May 27, 2008 5.982 6.042 5.978 5.986 178,187 -0.02(-0.25%)
May 26, 2008 5.986 6.001 5.944 6.001 0 +0.00(+0.00%)
May 23, 2008 5.986 6.001 5.944 6.001 100,824 +0.01(+0.22%)
May 22, 2008 6.001 6.024 5.971 5.988 260,206 -0.04(-0.59%)
May 21, 2008 5.941 6.024 5.941 6.024 216,296 +0.08(+1.27%)
May 20, 2008 5.982 6.015 5.937 5.948 208,778 -0.07(-1.11%)
May 19, 2008 6.020 6.039 6.001 6.015 143,305 +0.01(+0.18%)
May 16, 2008 5.975 6.016 5.975 6.005 130,967 +0.02(+0.25%)
May 15, 2008 5.975 6.016 5.971 5.990 186,777 +0.00(+0.00%)
May 14, 2008 6.012 6.031 5.971 5.990 488,260 -0.02(-0.31%)
May 13, 2008 5.944 6.008 5.944 6.008 109,956 -0.01(-0.13%)
May 12, 2008 6.046 6.057 6.016 6.016 155,078 -0.02(-0.37%)
May 09, 2008 6.001 6.042 6.001 6.039 147,640 +0.01(+0.13%)
May 08, 2008 6.008 6.046 5.997 6.031 122,257 +0.03(+0.50%)
May 07, 2008 5.990 6.016 5.975 6.001 113,197 +0.02(+0.38%)
May 06, 2008 5.944 5.997 5.944 5.978 205,914 +0.01(+0.13%)
May 05, 2008 5.956 6.005 5.956 5.971 161,529 +0.02(+0.25%)
May 02, 2008 5.952 5.997 5.937 5.956 182,716 +0.02(+0.38%)
May 01, 2008 5.907 5.967 5.899 5.933 225,529 +0.02(+0.32%)
Apr 30, 2008 5.929 5.955 5.895 5.914 215,110 -0.02(-0.32%)
Apr 29, 2008 5.986 5.986 5.910 5.933 226,020 -0.02(-0.38%)
Apr 28, 2008 5.907 5.982 5.895 5.956 318,373 +0.07(+1.15%)
Apr 25, 2008 5.877 5.914 5.877 5.888 119,831 +0.02(+0.39%)
Apr 24, 2008 5.854 5.884 5.846 5.865 112,576 +0.02(+0.26%)
Apr 23, 2008 5.839 5.865 5.801 5.850 187,122 +0.03(+0.58%)
Apr 22, 2008 5.786 5.831 5.786 5.816 160,603 +0.03(+0.46%)
Apr 21, 2008 5.790 5.790 5.756 5.790 122,740 +0.04(+0.71%)
Apr 18, 2008 5.764 5.801 5.749 5.749 252,340 +0.01(+0.13%)
Apr 17, 2008 5.662 5.752 5.662 5.741 183,504 +0.04(+0.66%)
Apr 16, 2008 5.628 5.718 5.628 5.703 164,009 +0.08(+1.34%)
Apr 15, 2008 5.639 5.643 5.594 5.628 502,292 -0.00(-0.07%)
Apr 14, 2008 5.715 5.715 5.624 5.632 309,128 -0.06(-0.99%)
Apr 11, 2008 5.628 5.688 5.624 5.688 114,678 -0.03(-0.46%)
Apr 10, 2008 5.741 5.741 5.673 5.715 172,787 +0.01(+0.20%)
Apr 09, 2008 5.684 5.752 5.677 5.703 369,748 +0.00(+0.07%)
Apr 08, 2008 5.681 5.730 5.673 5.700 218,473 +0.03(+0.53%)
Apr 07, 2008 5.707 5.749 5.654 5.669 328,339 +0.00(+0.00%)
Apr 04, 2008 5.632 5.703 5.632 5.669 165,116 +0.02(+0.27%)
Apr 03, 2008 5.583 5.673 5.583 5.654 581,888 +0.05(+0.81%)
Apr 02, 2008 5.526 5.647 5.522 5.609 1,192,366 +0.05(+0.95%)
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.