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 )

13.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2020 8.098 8.142 8.047 8.134 282,650 +0.06(+0.72%)
Jun 29, 2020 8.040 8.076 8.011 8.076 51,456 +0.06(+0.73%)
Jun 26, 2020 8.054 8.088 8.018 8.018 119,573 -0.04(-0.54%)
Jun 25, 2020 8.098 8.120 8.054 8.062 219,786 -0.04(-0.54%)
Jun 24, 2020 8.171 8.171 8.105 8.105 168,331 -0.07(-0.89%)
Jun 23, 2020 8.134 8.185 8.134 8.178 163,385 +0.04(+0.54%)
Jun 22, 2020 8.113 8.156 8.113 8.134 157,518 -0.01(-0.18%)
Jun 19, 2020 8.214 8.258 8.142 8.149 145,962 -0.04(-0.53%)
Jun 18, 2020 8.193 8.222 8.171 8.193 119,944 +0.00(+0.00%)
Jun 17, 2020 8.229 8.244 8.171 8.193 141,142 -0.02(-0.27%)
Jun 16, 2020 8.178 8.280 8.178 8.214 167,307 +0.12(+1.53%)
Jun 15, 2020 8.083 8.142 8.025 8.091 249,270 -0.08(-0.98%)
Jun 12, 2020 8.098 8.171 8.098 8.171 308,555 +0.14(+1.71%)
Jun 11, 2020 8.113 8.156 7.983 8.033 319,021 -0.24(-2.88%)
Jun 10, 2020 8.330 8.344 8.250 8.272 159,585 -0.04(-0.43%)
Jun 09, 2020 8.351 8.351 8.236 8.308 265,413 -0.05(-0.61%)
Jun 08, 2020 8.330 8.380 8.322 8.358 106,820 +0.06(+0.70%)
Jun 05, 2020 8.358 8.373 8.286 8.301 193,514 +0.04(+0.52%)
Jun 04, 2020 8.272 8.293 8.228 8.257 167,418 +0.00(+0.00%)
Jun 03, 2020 8.301 8.337 8.250 8.257 232,799 +0.05(+0.62%)
Jun 02, 2020 8.163 8.214 8.156 8.207 140,043 +0.05(+0.62%)
Jun 01, 2020 8.120 8.221 8.112 8.156 147,564 +0.07(+0.89%)
May 29, 2020 8.127 8.127 8.077 8.084 151,987 -0.05(-0.62%)
May 28, 2020 8.048 8.156 8.033 8.135 119,844 +0.12(+1.44%)
May 27, 2020 8.055 8.055 8.005 8.019 154,796 +0.01(+0.18%)
May 26, 2020 7.997 8.026 7.983 8.005 109,208 +0.08(+1.00%)
May 22, 2020 7.860 7.925 7.853 7.925 118,904 +0.07(+0.92%)
May 21, 2020 7.874 7.889 7.838 7.853 64,681 -0.01(-0.09%)
May 20, 2020 7.730 7.860 7.730 7.860 147,523 +0.14(+1.78%)
May 19, 2020 7.701 7.737 7.679 7.723 63,196 +0.02(+0.28%)
May 18, 2020 7.708 7.723 7.665 7.701 189,771 +0.10(+1.33%)
May 15, 2020 7.593 7.625 7.593 7.600 57,168 -0.01(-0.10%)
May 14, 2020 7.658 7.679 7.585 7.607 223,526 -0.09(-1.14%)
May 13, 2020 7.680 7.745 7.637 7.695 229,250 -0.03(-0.37%)
May 12, 2020 7.795 7.809 7.723 7.723 84,427 -0.04(-0.46%)
May 11, 2020 7.781 7.809 7.759 7.759 81,951 -0.05(-0.64%)
May 08, 2020 7.745 7.809 7.738 7.809 95,381 +0.09(+1.11%)
May 07, 2020 7.695 7.738 7.673 7.723 208,303 +0.06(+0.75%)
May 06, 2020 7.673 7.731 7.616 7.666 213,084 +0.05(+0.66%)
May 05, 2020 7.609 7.697 7.601 7.616 206,066 +0.04(+0.47%)
May 04, 2020 7.566 7.637 7.530 7.580 162,139 -0.06(-0.75%)
May 01, 2020 7.673 7.686 7.580 7.637 151,159 -0.11(-1.39%)
Apr 30, 2020 7.731 7.766 7.666 7.745 160,374 -0.04(-0.46%)
Apr 29, 2020 7.673 7.802 7.652 7.781 210,517 +0.13(+1.69%)
Apr 28, 2020 7.645 7.673 7.619 7.652 118,412 +0.03(+0.38%)
Apr 27, 2020 7.630 7.666 7.616 7.623 202,005 -0.02(-0.28%)
Apr 24, 2020 7.716 7.751 7.627 7.645 109,744 -0.04(-0.47%)
Apr 23, 2020 7.738 7.745 7.659 7.680 157,342 -0.06(-0.74%)
Apr 22, 2020 7.594 7.752 7.594 7.738 227,728 +0.18(+2.37%)
Apr 21, 2020 7.465 7.594 7.422 7.558 429,940 -0.09(-1.22%)
Apr 20, 2020 7.716 7.766 7.630 7.652 98,027 -0.11(-1.39%)
Apr 17, 2020 7.766 7.824 7.716 7.759 98,170 +0.08(+1.03%)
Apr 16, 2020 7.702 7.709 7.652 7.680 421,594 -0.09(-1.20%)
Apr 15, 2020 7.723 7.809 7.609 7.774 508,158 -0.02(-0.28%)
Apr 14, 2020 7.788 8.039 7.766 7.795 463,567 +0.10(+1.29%)
Apr 13, 2020 8.030 8.030 7.589 7.696 485,196 -0.32(-4.00%)
Apr 09, 2020 7.852 8.201 7.852 8.016 599,526 +0.36(+4.65%)
Apr 08, 2020 7.610 7.859 7.560 7.660 588,321 +0.14(+1.89%)
Apr 07, 2020 7.411 7.617 7.399 7.518 546,760 +0.25(+3.43%)
Apr 06, 2020 7.133 7.297 7.055 7.268 344,783 +0.22(+3.13%)
Apr 03, 2020 7.119 7.183 6.948 7.048 267,736 -0.06(-0.80%)
Apr 02, 2020 6.856 7.105 6.827 7.105 460,139 +0.15(+2.15%)
Apr 01, 2020 6.799 7.044 6.799 6.955 621,614 -0.17(-2.40%)
Mar 31, 2020 7.069 7.226 6.962 7.126 475,112 +0.19(+2.67%)
Mar 30, 2020 7.062 7.062 6.777 6.941 326,517 -0.04(-0.51%)
Mar 27, 2020 6.663 6.998 6.524 6.977 490,943 +0.16(+2.40%)
Mar 26, 2020 6.535 7.133 6.490 6.813 864,484 +0.21(+3.13%)
Mar 25, 2020 5.838 6.606 5.838 6.606 876,714 +0.81(+14.00%)
Mar 24, 2020 5.802 6.008 5.766 5.795 1,133,010 +0.26(+4.76%)
Mar 23, 2020 5.745 6.016 5.531 5.531 922,249 -0.58(-9.55%)
Mar 20, 2020 5.894 6.478 5.894 6.115 1,398,239 +0.39(+6.84%)
Mar 19, 2020 5.474 5.766 4.784 5.724 1,623,555 +0.23(+4.28%)
Mar 18, 2020 6.763 6.763 5.432 5.489 1,746,337 -1.69(-23.59%)
Mar 17, 2020 7.119 7.194 6.984 7.183 782,411 +0.08(+1.10%)
Mar 16, 2020 7.119 7.162 6.898 7.105 625,829 -0.56(-7.34%)
Mar 13, 2020 7.525 7.706 7.510 7.667 942,835 +0.28(+3.85%)
Mar 12, 2020 7.765 7.772 7.072 7.383 713,959 -0.66(-8.17%)
Mar 11, 2020 8.273 8.330 8.026 8.040 456,494 -0.29(-3.48%)
Mar 10, 2020 8.415 8.415 8.146 8.330 402,431 +0.09(+1.11%)
Mar 09, 2020 8.584 8.584 8.153 8.238 698,544 -0.57(-6.50%)
Mar 06, 2020 8.832 8.846 8.747 8.810 232,121 -0.12(-1.34%)
Mar 05, 2020 9.128 9.128 8.902 8.931 192,401 -0.25(-2.69%)
Mar 04, 2020 9.079 9.223 9.051 9.178 329,868 +0.17(+1.88%)
Mar 03, 2020 9.022 9.185 8.966 9.008 315,465 +0.02(+0.24%)
Mar 02, 2020 8.825 9.022 8.782 8.987 365,271 +0.15(+1.68%)
Feb 28, 2020 8.994 9.010 8.775 8.839 890,553 -0.25(-2.72%)
Feb 27, 2020 9.206 9.211 9.008 9.086 672,367 -0.17(-1.83%)
Feb 26, 2020 9.298 9.340 9.256 9.256 206,160 -0.04(-0.46%)
Feb 25, 2020 9.453 9.460 9.220 9.298 373,447 -0.13(-1.42%)
Feb 24, 2020 9.467 9.503 9.390 9.432 418,685 -0.10(-1.04%)
Feb 21, 2020 9.538 9.545 9.531 9.531 97,943 -0.01(-0.07%)
Feb 20, 2020 9.524 9.545 9.517 9.538 102,608 +0.02(+0.22%)
Feb 19, 2020 9.559 9.559 9.503 9.517 271,339 -0.04(-0.37%)
Feb 18, 2020 9.595 9.595 9.517 9.552 201,512 -0.04(-0.37%)
Feb 14, 2020 9.595 9.609 9.545 9.588 172,675 +0.01(+0.07%)
Feb 13, 2020 9.573 9.581 9.552 9.581 134,599 +0.01(+0.06%)
Feb 12, 2020 9.581 9.588 9.553 9.574 135,147 +0.01(+0.15%)
Feb 11, 2020 9.546 9.560 9.518 9.560 233,231 +0.03(+0.29%)
Feb 10, 2020 9.532 9.546 9.518 9.532 239,921 +0.01(+0.07%)
Feb 07, 2020 9.497 9.529 9.490 9.525 219,804 +0.03(+0.30%)
Feb 06, 2020 9.504 9.511 9.483 9.497 253,254 +0.00(+0.00%)
Feb 05, 2020 9.532 9.553 9.483 9.497 180,167 -0.01(-0.07%)
Feb 04, 2020 9.532 9.532 9.501 9.504 260,177 +0.01(+0.07%)
Feb 03, 2020 9.490 9.532 9.483 9.497 186,358 +0.04(+0.37%)
Jan 31, 2020 9.511 9.518 9.462 9.462 207,419 -0.04(-0.37%)
Jan 30, 2020 9.532 9.532 9.469 9.497 192,199 -0.04(-0.44%)
Jan 29, 2020 9.518 9.546 9.505 9.539 131,973 +0.05(+0.52%)
Jan 28, 2020 9.490 9.532 9.474 9.490 185,055 +0.04(+0.37%)
Jan 27, 2020 9.511 9.553 9.455 9.455 287,131 -0.10(-1.03%)
Jan 24, 2020 9.595 9.599 9.546 9.553 147,200 -0.02(-0.22%)
Jan 23, 2020 9.595 9.595 9.560 9.574 106,911 -0.02(-0.22%)
Jan 22, 2020 9.539 9.595 9.539 9.595 165,529 +0.07(+0.74%)
Jan 21, 2020 9.525 9.546 9.518 9.525 250,187 +0.02(+0.22%)
Jan 17, 2020 9.525 9.525 9.490 9.504 280,307 -0.01(-0.07%)
Jan 16, 2020 9.525 9.532 9.469 9.511 242,688 +0.00(+0.00%)
Jan 15, 2020 9.455 9.525 9.455 9.511 138,421 +0.05(+0.52%)
Jan 14, 2020 9.476 9.497 9.460 9.462 234,889 -0.02(-0.22%)
Jan 13, 2020 9.455 9.497 9.448 9.483 386,547 +0.04(+0.37%)
Jan 10, 2020 9.469 9.469 9.434 9.448 305,078 +0.00(+0.00%)
Jan 09, 2020 9.448 9.455 9.427 9.448 214,303 +0.02(+0.22%)
Jan 08, 2020 9.413 9.448 9.413 9.427 178,417 +0.02(+0.22%)
Jan 07, 2020 9.406 9.434 9.392 9.406 309,776 -0.01(-0.07%)
Jan 06, 2020 9.385 9.413 9.342 9.413 1,131,714 -0.01(-0.07%)
Jan 03, 2020 9.413 9.448 9.385 9.420 1,071,404 -0.05(-0.52%)
Jan 02, 2020 9.448 9.469 9.420 9.469 1,173,609 +0.03(+0.30%)
Dec 31, 2019 9.448 9.484 9.420 9.441 639,198 -0.01(-0.07%)
Dec 30, 2019 9.413 9.462 9.406 9.448 454,787 +0.03(+0.29%)
Dec 27, 2019 9.337 9.442 9.337 9.421 637,512 +0.11(+1.20%)
Dec 26, 2019 9.316 9.344 9.309 9.309 138,746 -0.01(-0.07%)
Dec 24, 2019 9.309 9.340 9.309 9.316 155,225 +0.01(+0.15%)
Dec 23, 2019 9.316 9.344 9.295 9.302 211,130 +0.00(+0.00%)
Dec 20, 2019 9.274 9.309 9.260 9.302 380,187 +0.03(+0.38%)
Dec 19, 2019 9.232 9.274 9.217 9.267 290,924 +0.05(+0.53%)
Dec 18, 2019 9.253 9.267 9.211 9.218 232,630 -0.01(-0.15%)
Dec 17, 2019 9.225 9.246 9.218 9.232 247,702 +0.03(+0.30%)
Dec 16, 2019 9.190 9.232 9.187 9.204 311,690 +0.01(+0.15%)
Dec 13, 2019 9.190 9.204 9.162 9.190 220,666 +0.01(+0.14%)
Dec 12, 2019 9.184 9.184 9.142 9.177 237,834 -0.01(-0.08%)
Dec 11, 2019 9.177 9.191 9.154 9.184 223,973 +0.01(+0.08%)
Dec 10, 2019 9.135 9.181 9.122 9.177 330,362 +0.04(+0.46%)
Dec 09, 2019 9.087 9.135 9.073 9.135 647,859 +0.06(+0.69%)
Dec 06, 2019 9.121 9.142 9.059 9.073 449,741 -0.03(-0.38%)
Dec 05, 2019 9.121 9.128 9.069 9.108 211,341 +0.01(+0.08%)
Dec 04, 2019 9.024 9.101 9.014 9.101 354,229 +0.08(+0.85%)
Dec 03, 2019 9.010 9.024 8.976 9.024 347,483 +0.01(+0.08%)
Dec 02, 2019 9.010 9.017 8.990 9.017 316,400 +0.05(+0.54%)
Nov 29, 2019 8.948 8.969 8.934 8.969 97,381 +0.03(+0.39%)
Nov 27, 2019 8.941 8.955 8.931 8.934 108,041 -0.01(-0.08%)
Nov 26, 2019 8.920 8.941 8.899 8.941 380,306 +0.03(+0.39%)
Nov 25, 2019 8.941 8.941 8.906 8.906 170,786 -0.02(-0.23%)
Nov 22, 2019 8.920 8.941 8.913 8.927 241,437 +0.02(+0.23%)
Nov 21, 2019 8.906 8.913 8.896 8.906 222,995 +0.00(+0.00%)
Nov 20, 2019 8.913 8.920 8.899 8.906 105,735 +0.00(+0.00%)
Nov 19, 2019 8.892 8.927 8.892 8.906 139,635 +0.01(+0.08%)
Nov 18, 2019 8.913 8.920 8.872 8.899 143,681 -0.01(-0.08%)
Nov 15, 2019 8.885 8.920 8.885 8.906 150,826 +0.02(+0.23%)
Nov 14, 2019 8.879 8.927 8.872 8.885 398,467 +0.02(+0.23%)
Nov 13, 2019 8.879 8.893 8.859 8.865 371,788 -0.01(-0.16%)
Nov 12, 2019 8.879 8.886 8.872 8.879 235,275 +0.03(+0.35%)
Nov 11, 2019 8.824 8.872 8.824 8.848 293,418 +0.02(+0.27%)
Nov 08, 2019 8.783 8.831 8.762 8.824 190,022 +0.07(+0.79%)
Nov 07, 2019 8.769 8.796 8.748 8.755 273,295 -0.02(-0.24%)
Nov 06, 2019 8.790 8.803 8.762 8.776 269,261 +0.01(+0.08%)
Nov 05, 2019 8.817 8.824 8.762 8.769 213,826 -0.05(-0.55%)
Nov 04, 2019 8.790 8.824 8.755 8.817 199,140 +0.01(+0.16%)
Nov 01, 2019 8.769 8.817 8.762 8.803 212,488 +0.03(+0.39%)
Oct 31, 2019 8.776 8.790 8.751 8.769 213,203 +0.01(+0.08%)
Oct 30, 2019 8.734 8.783 8.734 8.762 169,824 +0.01(+0.08%)
Oct 29, 2019 8.748 8.776 8.734 8.755 211,653 -0.02(-0.24%)
Oct 28, 2019 8.769 8.810 8.755 8.776 234,433 -0.01(-0.08%)
Oct 25, 2019 8.762 8.796 8.748 8.783 174,078 +0.03(+0.32%)
Oct 24, 2019 8.762 8.790 8.727 8.755 284,089 -0.01(-0.16%)
Oct 23, 2019 8.727 8.769 8.714 8.769 259,920 +0.03(+0.39%)
Oct 22, 2019 8.721 8.756 8.713 8.734 405,618 +0.04(+0.48%)
Oct 21, 2019 8.707 8.748 8.693 8.693 262,733 +0.01(+0.16%)
Oct 18, 2019 8.631 8.686 8.631 8.679 226,258 +0.04(+0.48%)
Oct 17, 2019 8.631 8.665 8.631 8.638 220,467 -0.01(-0.08%)
Oct 16, 2019 8.596 8.645 8.583 8.645 376,739 +0.05(+0.56%)
Oct 15, 2019 8.596 8.638 8.589 8.596 324,146 +0.00(+0.00%)
Oct 14, 2019 8.617 8.617 8.589 8.596 247,422 +0.01(+0.08%)
Oct 11, 2019 8.610 8.617 8.589 8.589 782,699 -0.01(-0.17%)
Oct 10, 2019 8.604 8.611 8.590 8.604 166,690 -0.01(-0.08%)
Oct 09, 2019 8.625 8.638 8.604 8.611 143,678 -0.01(-0.16%)
Oct 08, 2019 8.618 8.632 8.604 8.625 130,358 -0.01(-0.16%)
Oct 07, 2019 8.638 8.649 8.611 8.638 224,258 +0.00(+0.00%)
Oct 04, 2019 8.666 8.680 8.628 8.638 124,710 -0.03(-0.32%)
Oct 03, 2019 8.666 8.680 8.645 8.666 132,557 -0.01(-0.16%)
Oct 02, 2019 8.666 8.680 8.645 8.680 185,843 +0.01(+0.16%)
Oct 01, 2019 8.652 8.679 8.651 8.666 194,866 +0.01(+0.16%)
Sep 30, 2019 8.666 8.673 8.652 8.652 122,471 +0.00(+0.00%)
Sep 27, 2019 8.659 8.680 8.638 8.652 144,985 -0.01(-0.08%)
Sep 26, 2019 8.680 8.692 8.659 8.659 190,792 -0.02(-0.24%)
Sep 25, 2019 8.686 8.693 8.666 8.680 144,473 +0.00(+0.00%)
Sep 24, 2019 8.686 8.693 8.673 8.680 348,540 +0.00(+0.00%)
Sep 23, 2019 8.673 8.700 8.673 8.680 192,615 +0.03(+0.32%)
Sep 20, 2019 8.652 8.686 8.652 8.652 102,248 +0.01(+0.08%)
Sep 19, 2019 8.645 8.686 8.645 8.645 170,054 +0.00(+0.00%)
Sep 18, 2019 8.673 8.693 8.645 8.645 136,369 -0.01(-0.16%)
Sep 17, 2019 8.680 8.686 8.659 8.659 130,046 -0.01(-0.08%)
Sep 16, 2019 8.659 8.686 8.659 8.666 127,592 +0.03(+0.32%)
Sep 13, 2019 8.659 8.680 8.638 8.638 114,792 -0.02(-0.24%)
Sep 12, 2019 8.652 8.659 8.637 8.659 321,341 +0.02(+0.24%)
Sep 11, 2019 8.612 8.652 8.605 8.639 172,770 +0.03(+0.32%)
Sep 10, 2019 8.618 8.618 8.598 8.612 151,130 +0.01(+0.08%)
Sep 09, 2019 8.605 8.632 8.584 8.605 150,323 +0.01(+0.16%)
Sep 06, 2019 8.564 8.612 8.560 8.591 309,311 +0.02(+0.24%)
Sep 05, 2019 8.584 8.598 8.550 8.571 314,283 +0.01(+0.08%)
Sep 04, 2019 8.523 8.578 8.523 8.564 134,173 +0.05(+0.56%)
Sep 03, 2019 8.496 8.523 8.468 8.516 241,474 +0.02(+0.24%)
Aug 30, 2019 8.523 8.523 8.475 8.496 334,244 +0.00(+0.00%)
Aug 29, 2019 8.482 8.502 8.475 8.496 297,929 +0.03(+0.32%)
Aug 28, 2019 8.475 8.509 8.462 8.468 223,367 -0.01(-0.08%)
Aug 27, 2019 8.543 8.550 8.475 8.475 197,789 -0.03(-0.40%)
Aug 26, 2019 8.550 8.578 8.502 8.509 283,569 -0.03(-0.40%)
Aug 23, 2019 8.591 8.635 8.537 8.543 255,486 -0.03(-0.40%)
Aug 22, 2019 8.591 8.612 8.564 8.578 250,887 -0.01(-0.16%)
Aug 21, 2019 8.591 8.598 8.571 8.591 138,225 +0.02(+0.24%)
Aug 20, 2019 8.564 8.578 8.537 8.571 154,672 +0.02(+0.24%)
Aug 19, 2019 8.550 8.584 8.539 8.550 203,079 +0.02(+0.24%)
Aug 16, 2019 8.516 8.557 8.489 8.530 161,915 +0.02(+0.24%)
Aug 15, 2019 8.523 8.537 8.506 8.509 146,871 -0.01(-0.16%)
Aug 14, 2019 8.578 8.600 8.509 8.523 155,154 -0.06(-0.72%)
Aug 13, 2019 8.544 8.605 8.524 8.585 273,820 +0.03(+0.32%)
Aug 12, 2019 8.598 8.605 8.558 8.558 244,265 -0.03(-0.32%)
Aug 09, 2019 8.639 8.646 8.578 8.585 365,879 -0.03(-0.39%)
Aug 08, 2019 8.612 8.639 8.591 8.619 401,127 +0.01(+0.16%)
Aug 07, 2019 8.625 8.639 8.598 8.605 212,817 -0.03(-0.39%)
Aug 06, 2019 8.652 8.666 8.625 8.639 175,714 +0.01(+0.16%)
Aug 05, 2019 8.639 8.652 8.564 8.625 142,418 -0.03(-0.31%)
Aug 02, 2019 8.673 8.707 8.639 8.652 177,851 -0.01(-0.16%)
Aug 01, 2019 8.713 8.720 8.666 8.666 174,222 -0.03(-0.31%)
Jul 31, 2019 8.713 8.732 8.673 8.693 174,086 +0.01(+0.16%)
Jul 30, 2019 8.673 8.713 8.649 8.680 266,706 +0.02(+0.23%)
Jul 29, 2019 8.632 8.666 8.612 8.659 227,076 +0.03(+0.31%)
Jul 26, 2019 8.646 8.659 8.625 8.632 236,988 -0.01(-0.16%)
Jul 25, 2019 8.673 8.700 8.639 8.646 196,595 -0.04(-0.47%)
Jul 24, 2019 8.659 8.700 8.652 8.686 193,318 +0.03(+0.31%)
Jul 23, 2019 8.659 8.673 8.646 8.659 393,195 +0.02(+0.24%)
Jul 22, 2019 8.659 8.680 8.639 8.639 217,673 -0.02(-0.24%)
Jul 19, 2019 8.652 8.680 8.639 8.659 195,990 +0.01(+0.16%)
Jul 18, 2019 8.680 8.693 8.639 8.646 117,007 -0.03(-0.31%)
Jul 17, 2019 8.700 8.713 8.659 8.673 201,478 -0.03(-0.31%)
Jul 16, 2019 8.700 8.713 8.673 8.700 109,459 +0.00(+0.00%)
Jul 15, 2019 8.673 8.701 8.646 8.700 238,095 +0.03(+0.31%)
Jul 12, 2019 8.700 8.700 8.652 8.673 106,327 -0.00(-0.00%)
Jul 11, 2019 8.700 8.707 8.666 8.673 97,119 -0.02(-0.23%)
Jul 10, 2019 8.680 8.693 8.653 8.693 90,562 +0.03(+0.39%)
Jul 09, 2019 8.639 8.666 8.639 8.660 47,088 +0.01(+0.08%)
Jul 08, 2019 8.653 8.666 8.633 8.653 83,998 +0.00(+0.00%)
Jul 05, 2019 8.619 8.660 8.612 8.653 98,898 +0.03(+0.31%)
Jul 03, 2019 8.646 8.666 8.619 8.626 91,336 -0.02(-0.23%)
Jul 02, 2019 8.666 8.687 8.646 8.646 113,118 -0.01(-0.08%)
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.