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 (%)
Mar 31, 2020 7.002 7.157 6.896 7.058 479,671 +0.18(+2.67%)
Mar 30, 2020 6.995 6.995 6.713 6.875 329,650 -0.04(-0.51%)
Mar 27, 2020 6.600 6.931 6.462 6.910 495,654 +0.16(+2.40%)
Mar 26, 2020 6.473 7.065 6.429 6.748 872,779 +0.20(+3.13%)
Mar 25, 2020 5.782 6.544 5.782 6.544 885,127 +0.80(+14.00%)
Mar 24, 2020 5.747 5.951 5.712 5.740 1,143,883 +0.26(+4.76%)
Mar 23, 2020 5.690 5.958 5.479 5.479 931,099 -0.58(-9.55%)
Mar 20, 2020 5.838 6.417 5.838 6.057 1,411,657 +0.39(+6.84%)
Mar 19, 2020 5.422 5.712 4.738 5.669 1,639,134 +0.23(+4.28%)
Mar 18, 2020 6.699 6.699 5.380 5.437 1,763,095 -1.68(-23.59%)
Mar 17, 2020 7.051 7.126 6.917 7.115 789,919 +0.08(+1.10%)
Mar 16, 2020 7.051 7.094 6.833 7.037 631,835 -0.56(-7.34%)
Mar 13, 2020 7.453 7.632 7.439 7.594 951,883 +0.28(+3.85%)
Mar 12, 2020 7.691 7.698 7.005 7.313 720,811 -0.65(-8.17%)
Mar 11, 2020 8.195 8.251 7.950 7.964 460,875 -0.29(-3.48%)
Mar 10, 2020 8.335 8.335 8.069 8.251 406,293 +0.09(+1.11%)
Mar 09, 2020 8.503 8.503 8.076 8.160 705,248 -0.57(-6.50%)
Mar 06, 2020 8.748 8.762 8.664 8.727 234,348 -0.12(-1.34%)
Mar 05, 2020 9.042 9.042 8.818 8.846 194,247 -0.24(-2.69%)
Mar 04, 2020 8.993 9.135 8.965 9.091 333,033 +0.17(+1.88%)
Mar 03, 2020 8.937 9.098 8.881 8.923 318,492 +0.02(+0.24%)
Mar 02, 2020 8.741 8.937 8.699 8.902 368,776 +0.15(+1.68%)
Feb 28, 2020 8.909 8.924 8.692 8.755 899,099 -0.24(-2.72%)
Feb 27, 2020 9.119 9.124 8.923 9.000 678,819 -0.17(-1.83%)
Feb 26, 2020 9.210 9.252 9.168 9.168 208,138 -0.04(-0.46%)
Feb 25, 2020 9.363 9.370 9.133 9.210 377,031 -0.13(-1.42%)
Feb 24, 2020 9.377 9.412 9.300 9.342 422,703 -0.10(-1.04%)
Feb 21, 2020 9.447 9.454 9.440 9.440 98,883 -0.01(-0.07%)
Feb 20, 2020 9.433 9.454 9.426 9.447 103,593 +0.02(+0.22%)
Feb 19, 2020 9.468 9.468 9.412 9.426 273,943 -0.03(-0.37%)
Feb 18, 2020 9.503 9.503 9.426 9.461 203,446 -0.03(-0.37%)
Feb 14, 2020 9.503 9.517 9.454 9.496 174,332 +0.01(+0.07%)
Feb 13, 2020 9.482 9.489 9.461 9.489 135,890 +0.01(+0.06%)
Feb 12, 2020 9.490 9.497 9.462 9.483 136,443 +0.01(+0.15%)
Feb 11, 2020 9.455 9.469 9.428 9.469 235,470 +0.03(+0.29%)
Feb 10, 2020 9.442 9.455 9.428 9.442 242,223 +0.01(+0.07%)
Feb 07, 2020 9.407 9.438 9.400 9.435 221,913 +0.03(+0.30%)
Feb 06, 2020 9.414 9.421 9.393 9.407 255,685 +0.00(+0.00%)
Feb 05, 2020 9.442 9.462 9.393 9.407 181,896 -0.01(-0.07%)
Feb 04, 2020 9.442 9.442 9.410 9.414 262,674 +0.01(+0.07%)
Feb 03, 2020 9.400 9.442 9.393 9.407 188,146 +0.03(+0.37%)
Jan 31, 2020 9.421 9.428 9.372 9.372 209,409 -0.03(-0.37%)
Jan 30, 2020 9.442 9.442 9.379 9.407 194,043 -0.04(-0.44%)
Jan 29, 2020 9.428 9.455 9.414 9.448 133,240 +0.05(+0.52%)
Jan 28, 2020 9.400 9.442 9.384 9.400 186,831 +0.03(+0.37%)
Jan 27, 2020 9.421 9.462 9.365 9.365 289,886 -0.10(-1.03%)
Jan 24, 2020 9.504 9.508 9.455 9.462 148,613 -0.02(-0.22%)
Jan 23, 2020 9.504 9.504 9.469 9.483 107,937 -0.02(-0.22%)
Jan 22, 2020 9.448 9.504 9.448 9.504 167,118 +0.07(+0.74%)
Jan 21, 2020 9.435 9.455 9.428 9.435 252,587 +0.02(+0.22%)
Jan 17, 2020 9.435 9.435 9.400 9.414 282,997 -0.01(-0.07%)
Jan 16, 2020 9.435 9.442 9.379 9.421 245,017 +0.00(+0.00%)
Jan 15, 2020 9.365 9.435 9.365 9.421 139,749 +0.05(+0.52%)
Jan 14, 2020 9.386 9.407 9.370 9.372 237,143 -0.02(-0.22%)
Jan 13, 2020 9.365 9.407 9.358 9.393 390,256 +0.03(+0.37%)
Jan 10, 2020 9.379 9.379 9.344 9.358 308,005 +0.00(+0.00%)
Jan 09, 2020 9.358 9.365 9.337 9.358 216,360 +0.02(+0.22%)
Jan 08, 2020 9.323 9.358 9.323 9.337 180,129 +0.02(+0.22%)
Jan 07, 2020 9.316 9.344 9.302 9.316 312,748 -0.01(-0.07%)
Jan 06, 2020 9.295 9.323 9.254 9.323 1,142,574 -0.01(-0.07%)
Jan 03, 2020 9.323 9.358 9.296 9.330 1,081,685 -0.05(-0.52%)
Jan 02, 2020 9.358 9.379 9.330 9.379 1,184,871 +0.03(+0.30%)
Dec 31, 2019 9.358 9.394 9.330 9.351 645,332 -0.01(-0.07%)
Dec 30, 2019 9.323 9.372 9.316 9.358 459,151 +0.03(+0.29%)
Dec 27, 2019 9.248 9.352 9.248 9.331 643,630 +0.11(+1.20%)
Dec 26, 2019 9.227 9.255 9.220 9.220 140,077 -0.01(-0.07%)
Dec 24, 2019 9.220 9.252 9.220 9.227 156,714 +0.01(+0.15%)
Dec 23, 2019 9.227 9.255 9.207 9.213 213,156 +0.00(+0.00%)
Dec 20, 2019 9.186 9.220 9.172 9.213 383,836 +0.03(+0.38%)
Dec 19, 2019 9.144 9.186 9.129 9.179 293,716 +0.05(+0.53%)
Dec 18, 2019 9.165 9.179 9.124 9.130 234,862 -0.01(-0.15%)
Dec 17, 2019 9.137 9.158 9.130 9.144 250,078 +0.03(+0.30%)
Dec 16, 2019 9.103 9.144 9.099 9.117 314,681 +0.01(+0.15%)
Dec 13, 2019 9.103 9.117 9.075 9.103 222,783 +0.01(+0.14%)
Dec 12, 2019 9.097 9.097 9.055 9.090 240,116 -0.01(-0.08%)
Dec 11, 2019 9.090 9.104 9.067 9.097 226,122 +0.01(+0.08%)
Dec 10, 2019 9.049 9.094 9.035 9.090 333,532 +0.04(+0.46%)
Dec 09, 2019 9.000 9.049 8.987 9.049 654,076 +0.06(+0.69%)
Dec 06, 2019 9.035 9.055 8.973 8.987 454,057 -0.03(-0.38%)
Dec 05, 2019 9.035 9.042 8.983 9.021 213,369 +0.01(+0.08%)
Dec 04, 2019 8.939 9.014 8.928 9.014 357,628 +0.08(+0.85%)
Dec 03, 2019 8.925 8.939 8.890 8.939 350,818 +0.01(+0.08%)
Dec 02, 2019 8.925 8.932 8.904 8.932 319,436 +0.05(+0.54%)
Nov 29, 2019 8.863 8.884 8.849 8.884 98,316 +0.03(+0.39%)
Nov 27, 2019 8.856 8.870 8.846 8.849 109,078 -0.01(-0.08%)
Nov 26, 2019 8.835 8.856 8.815 8.856 383,956 +0.03(+0.39%)
Nov 25, 2019 8.856 8.856 8.822 8.822 172,425 -0.02(-0.23%)
Nov 22, 2019 8.835 8.856 8.829 8.842 243,753 +0.02(+0.23%)
Nov 21, 2019 8.822 8.829 8.811 8.822 225,134 +0.00(+0.00%)
Nov 20, 2019 8.829 8.835 8.815 8.822 106,749 +0.00(+0.00%)
Nov 19, 2019 8.808 8.842 8.808 8.822 140,975 +0.01(+0.08%)
Nov 18, 2019 8.829 8.835 8.787 8.815 145,059 -0.01(-0.08%)
Nov 15, 2019 8.801 8.835 8.801 8.822 152,273 +0.02(+0.23%)
Nov 14, 2019 8.794 8.842 8.787 8.801 402,291 +0.02(+0.23%)
Nov 13, 2019 8.795 8.809 8.774 8.781 375,355 -0.01(-0.16%)
Nov 12, 2019 8.795 8.802 8.788 8.795 237,532 +0.03(+0.35%)
Nov 11, 2019 8.740 8.788 8.740 8.764 296,233 +0.02(+0.27%)
Nov 08, 2019 8.699 8.747 8.679 8.740 191,845 +0.07(+0.79%)
Nov 07, 2019 8.686 8.713 8.665 8.672 275,918 -0.02(-0.24%)
Nov 06, 2019 8.706 8.720 8.679 8.692 271,845 +0.01(+0.08%)
Nov 05, 2019 8.733 8.740 8.679 8.686 215,878 -0.05(-0.55%)
Nov 04, 2019 8.706 8.740 8.672 8.733 201,051 +0.01(+0.16%)
Nov 01, 2019 8.686 8.733 8.679 8.720 214,527 +0.03(+0.39%)
Oct 31, 2019 8.692 8.706 8.668 8.686 215,248 +0.01(+0.08%)
Oct 30, 2019 8.651 8.699 8.651 8.679 171,453 +0.01(+0.08%)
Oct 29, 2019 8.665 8.692 8.651 8.672 213,684 -0.02(-0.24%)
Oct 28, 2019 8.686 8.727 8.672 8.692 236,682 -0.01(-0.08%)
Oct 25, 2019 8.679 8.713 8.665 8.699 175,748 +0.03(+0.32%)
Oct 24, 2019 8.679 8.706 8.645 8.672 286,815 -0.01(-0.16%)
Oct 23, 2019 8.645 8.686 8.631 8.686 262,414 +0.03(+0.39%)
Oct 22, 2019 8.638 8.672 8.630 8.651 409,510 +0.04(+0.48%)
Oct 21, 2019 8.624 8.665 8.610 8.610 265,254 +0.01(+0.16%)
Oct 18, 2019 8.549 8.604 8.549 8.597 228,429 +0.04(+0.48%)
Oct 17, 2019 8.549 8.583 8.549 8.556 222,583 -0.01(-0.08%)
Oct 16, 2019 8.515 8.563 8.501 8.563 380,354 +0.05(+0.56%)
Oct 15, 2019 8.515 8.556 8.508 8.515 327,256 +0.00(+0.00%)
Oct 14, 2019 8.535 8.535 8.508 8.515 249,797 +0.01(+0.08%)
Oct 11, 2019 8.528 8.535 8.508 8.508 790,210 -0.01(-0.17%)
Oct 10, 2019 8.522 8.529 8.509 8.522 168,290 -0.01(-0.08%)
Oct 09, 2019 8.543 8.556 8.522 8.529 145,056 -0.01(-0.16%)
Oct 08, 2019 8.536 8.550 8.522 8.543 131,609 -0.01(-0.16%)
Oct 07, 2019 8.556 8.566 8.529 8.556 226,410 +0.00(+0.00%)
Oct 04, 2019 8.583 8.597 8.546 8.556 125,907 -0.03(-0.32%)
Oct 03, 2019 8.583 8.597 8.563 8.583 133,829 -0.01(-0.16%)
Oct 02, 2019 8.583 8.597 8.563 8.597 187,626 +0.01(+0.16%)
Oct 01, 2019 8.570 8.597 8.568 8.583 196,736 +0.01(+0.16%)
Sep 30, 2019 8.583 8.590 8.570 8.570 123,646 +0.00(+0.00%)
Sep 27, 2019 8.577 8.597 8.556 8.570 146,376 -0.01(-0.08%)
Sep 26, 2019 8.597 8.609 8.577 8.577 192,623 -0.02(-0.24%)
Sep 25, 2019 8.604 8.611 8.583 8.597 145,859 +0.00(+0.00%)
Sep 24, 2019 8.604 8.611 8.590 8.597 351,884 +0.00(+0.00%)
Sep 23, 2019 8.590 8.617 8.590 8.597 194,464 +0.03(+0.32%)
Sep 20, 2019 8.570 8.604 8.570 8.570 103,229 +0.01(+0.08%)
Sep 19, 2019 8.563 8.604 8.563 8.563 171,685 +0.00(+0.00%)
Sep 18, 2019 8.590 8.611 8.563 8.563 137,677 -0.01(-0.16%)
Sep 17, 2019 8.597 8.603 8.577 8.577 131,294 -0.01(-0.08%)
Sep 16, 2019 8.577 8.604 8.577 8.583 128,817 +0.03(+0.32%)
Sep 13, 2019 8.577 8.597 8.556 8.556 115,893 -0.02(-0.24%)
Sep 12, 2019 8.570 8.577 8.555 8.577 324,424 +0.02(+0.24%)
Sep 11, 2019 8.530 8.570 8.523 8.557 174,428 +0.03(+0.32%)
Sep 10, 2019 8.536 8.536 8.516 8.530 152,580 +0.01(+0.08%)
Sep 09, 2019 8.523 8.550 8.503 8.523 151,766 +0.01(+0.16%)
Sep 06, 2019 8.482 8.530 8.479 8.509 312,280 +0.02(+0.24%)
Sep 05, 2019 8.503 8.516 8.469 8.489 317,299 +0.01(+0.08%)
Sep 04, 2019 8.442 8.496 8.442 8.482 135,460 +0.05(+0.56%)
Sep 03, 2019 8.415 8.442 8.388 8.435 243,791 +0.02(+0.24%)
Aug 30, 2019 8.442 8.442 8.395 8.415 337,452 +0.00(+0.00%)
Aug 29, 2019 8.401 8.422 8.395 8.415 300,788 +0.03(+0.32%)
Aug 28, 2019 8.395 8.428 8.381 8.388 225,510 -0.01(-0.08%)
Aug 27, 2019 8.462 8.469 8.395 8.395 199,687 -0.03(-0.40%)
Aug 26, 2019 8.469 8.496 8.422 8.428 286,290 -0.03(-0.40%)
Aug 23, 2019 8.509 8.553 8.455 8.462 257,938 -0.03(-0.40%)
Aug 22, 2019 8.509 8.530 8.482 8.496 253,294 -0.01(-0.16%)
Aug 21, 2019 8.509 8.516 8.489 8.509 139,551 +0.02(+0.24%)
Aug 20, 2019 8.482 8.496 8.455 8.489 156,156 +0.02(+0.24%)
Aug 19, 2019 8.469 8.503 8.458 8.469 205,028 +0.02(+0.24%)
Aug 16, 2019 8.435 8.476 8.408 8.449 163,469 +0.02(+0.24%)
Aug 15, 2019 8.442 8.455 8.425 8.428 148,280 -0.01(-0.16%)
Aug 14, 2019 8.496 8.518 8.428 8.442 156,643 -0.06(-0.72%)
Aug 13, 2019 8.463 8.523 8.443 8.503 276,448 +0.03(+0.32%)
Aug 12, 2019 8.516 8.523 8.476 8.476 246,610 -0.03(-0.32%)
Aug 09, 2019 8.557 8.564 8.496 8.503 369,390 -0.03(-0.39%)
Aug 08, 2019 8.530 8.557 8.510 8.537 404,977 +0.01(+0.16%)
Aug 07, 2019 8.543 8.557 8.516 8.523 214,859 -0.03(-0.39%)
Aug 06, 2019 8.570 8.584 8.543 8.557 177,401 +0.01(+0.16%)
Aug 05, 2019 8.557 8.570 8.483 8.543 143,785 -0.03(-0.31%)
Aug 02, 2019 8.590 8.624 8.557 8.570 179,558 -0.01(-0.16%)
Aug 01, 2019 8.631 8.637 8.584 8.584 175,894 -0.03(-0.31%)
Jul 31, 2019 8.631 8.649 8.590 8.611 175,757 +0.01(+0.16%)
Jul 30, 2019 8.590 8.631 8.566 8.597 269,266 +0.02(+0.23%)
Jul 29, 2019 8.550 8.584 8.530 8.577 229,255 +0.03(+0.31%)
Jul 26, 2019 8.564 8.577 8.543 8.550 239,262 -0.01(-0.16%)
Jul 25, 2019 8.590 8.617 8.557 8.564 198,482 -0.04(-0.47%)
Jul 24, 2019 8.577 8.617 8.570 8.604 195,173 +0.03(+0.31%)
Jul 23, 2019 8.577 8.590 8.564 8.577 396,968 +0.02(+0.24%)
Jul 22, 2019 8.577 8.597 8.557 8.557 219,762 -0.02(-0.23%)
Jul 19, 2019 8.570 8.597 8.557 8.577 197,871 +0.01(+0.16%)
Jul 18, 2019 8.597 8.611 8.557 8.564 118,130 -0.03(-0.31%)
Jul 17, 2019 8.617 8.631 8.577 8.590 203,411 -0.03(-0.31%)
Jul 16, 2019 8.617 8.631 8.590 8.617 110,510 +0.00(+0.00%)
Jul 15, 2019 8.590 8.618 8.564 8.617 240,380 +0.03(+0.31%)
Jul 12, 2019 8.617 8.617 8.570 8.590 107,347 -0.00(-0.00%)
Jul 11, 2019 8.617 8.624 8.584 8.591 98,051 -0.02(-0.23%)
Jul 10, 2019 8.597 8.611 8.571 8.611 91,431 +0.03(+0.39%)
Jul 09, 2019 8.557 8.584 8.557 8.577 47,540 +0.01(+0.08%)
Jul 08, 2019 8.571 8.584 8.551 8.571 84,804 +0.00(+0.00%)
Jul 05, 2019 8.537 8.577 8.531 8.571 99,847 +0.03(+0.31%)
Jul 03, 2019 8.564 8.584 8.537 8.544 92,213 -0.02(-0.23%)
Jul 02, 2019 8.584 8.604 8.564 8.564 114,203 -0.01(-0.08%)
Jul 01, 2019 8.577 8.611 8.571 8.571 134,222 +0.00(+0.00%)
Jun 28, 2019 8.571 8.591 8.531 8.571 219,904 +0.03(+0.39%)
Jun 27, 2019 8.584 8.584 8.511 8.537 141,958 -0.02(-0.20%)
Jun 26, 2019 8.537 8.564 8.504 8.554 113,116 +0.04(+0.51%)
Jun 25, 2019 8.564 8.571 8.504 8.511 176,589 -0.07(-0.78%)
Jun 24, 2019 8.564 8.617 8.537 8.577 137,699 +0.03(+0.39%)
Jun 21, 2019 8.597 8.597 8.517 8.544 313,464 -0.04(-0.47%)
Jun 20, 2019 8.611 8.617 8.571 8.584 166,613 -0.01(-0.08%)
Jun 19, 2019 8.571 8.631 8.544 8.591 188,821 +0.01(+0.08%)
Jun 18, 2019 8.571 8.607 8.564 8.584 94,106 +0.02(+0.23%)
Jun 17, 2019 8.557 8.571 8.551 8.564 124,701 +0.01(+0.08%)
Jun 14, 2019 8.564 8.591 8.524 8.557 111,523 -0.01(-0.08%)
Jun 13, 2019 8.597 8.604 8.557 8.564 110,122 +0.01(+0.07%)
Jun 12, 2019 8.544 8.604 8.524 8.558 177,966 +0.01(+0.16%)
Jun 11, 2019 8.518 8.544 8.511 8.544 166,963 +0.05(+0.55%)
Jun 10, 2019 8.518 8.524 8.498 8.498 115,489 -0.01(-0.08%)
Jun 07, 2019 8.524 8.544 8.491 8.504 198,069 -0.01(-0.16%)
Jun 06, 2019 8.538 8.558 8.498 8.518 192,848 -0.02(-0.23%)
Jun 05, 2019 8.558 8.571 8.504 8.538 117,458 +0.00(+0.00%)
Jun 04, 2019 8.511 8.544 8.491 8.538 186,862 +0.05(+0.63%)
Jun 03, 2019 8.564 8.571 8.485 8.485 211,534 -0.05(-0.62%)
May 31, 2019 8.604 8.611 8.538 8.538 339,397 -0.09(-1.00%)
May 30, 2019 8.624 8.651 8.611 8.624 213,802 +0.03(+0.31%)
May 29, 2019 8.611 8.637 8.598 8.598 279,383 -0.03(-0.31%)
May 28, 2019 8.611 8.631 8.604 8.624 144,504 +0.02(+0.23%)
May 24, 2019 8.611 8.631 8.591 8.604 122,213 +0.02(+0.23%)
May 23, 2019 8.598 8.607 8.578 8.584 108,309 -0.03(-0.31%)
May 22, 2019 8.617 8.651 8.607 8.611 412,388 -0.02(-0.23%)
May 21, 2019 8.624 8.637 8.601 8.631 124,583 +0.01(+0.15%)
May 20, 2019 8.591 8.617 8.578 8.617 304,857 +0.03(+0.31%)
May 17, 2019 8.598 8.621 8.591 8.591 120,708 -0.01(-0.15%)
May 16, 2019 8.571 8.604 8.544 8.604 252,365 +0.03(+0.31%)
May 15, 2019 8.564 8.601 8.564 8.578 363,392 +0.01(+0.08%)
May 14, 2019 8.518 8.584 8.504 8.571 199,386 +0.06(+0.70%)
May 13, 2019 8.492 8.525 8.492 8.511 237,281 -0.04(-0.46%)
May 10, 2019 8.505 8.551 8.498 8.551 124,692 +0.05(+0.62%)
May 09, 2019 8.525 8.545 8.485 8.498 162,568 -0.03(-0.31%)
May 08, 2019 8.558 8.572 8.518 8.525 201,091 -0.03(-0.31%)
May 07, 2019 8.571 8.591 8.545 8.551 371,585 -0.03(-0.38%)
May 06, 2019 8.558 8.591 8.558 8.584 178,332 +0.00(+0.00%)
May 03, 2019 8.538 8.584 8.531 8.584 269,510 +0.06(+0.70%)
May 02, 2019 8.505 8.531 8.498 8.525 224,018 +0.03(+0.31%)
May 01, 2019 8.505 8.518 8.485 8.498 345,410 +0.02(+0.23%)
Apr 30, 2019 8.538 8.551 8.465 8.478 641,903 -0.04(-0.47%)
Apr 29, 2019 8.498 8.544 8.485 8.518 245,183 +0.02(+0.23%)
Apr 26, 2019 8.525 8.545 8.498 8.498 388,300 -0.03(-0.31%)
Apr 25, 2019 8.511 8.545 8.511 8.525 203,665 +0.01(+0.16%)
Apr 24, 2019 8.531 8.558 8.511 8.511 170,634 -0.02(-0.23%)
Apr 23, 2019 8.518 8.545 8.511 8.531 254,454 +0.03(+0.31%)
Apr 22, 2019 8.498 8.522 8.492 8.505 259,780 +0.02(+0.23%)
Apr 18, 2019 8.485 8.511 8.485 8.485 173,267 +0.00(+0.00%)
Apr 17, 2019 8.498 8.498 8.478 8.485 212,919 +0.01(+0.08%)
Apr 16, 2019 8.485 8.495 8.478 8.478 96,439 +0.01(+0.16%)
Apr 15, 2019 8.459 8.478 8.459 8.465 222,451 +0.01(+0.08%)
Apr 12, 2019 8.459 8.485 8.439 8.459 275,412 +0.01(+0.15%)
Apr 11, 2019 8.426 8.472 8.426 8.446 189,337 +0.02(+0.23%)
Apr 10, 2019 8.406 8.433 8.400 8.426 225,716 +0.04(+0.47%)
Apr 09, 2019 8.380 8.406 8.380 8.387 212,513 +0.01(+0.08%)
Apr 08, 2019 8.360 8.383 8.354 8.380 401,993 +0.02(+0.24%)
Apr 05, 2019 8.367 8.387 8.334 8.360 1,086,794 -0.00(-0.04%)
Apr 04, 2019 8.327 8.373 8.327 8.364 235,064 +0.04(+0.43%)
Apr 03, 2019 8.321 8.347 8.314 8.327 212,112 +0.03(+0.40%)
Apr 02, 2019 8.275 8.327 8.255 8.295 279,590 +0.02(+0.24%)
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.