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, 2020 8.474 8.504 8.460 8.460 194,468 +0.01(+0.17%)
Sep 29, 2020 8.482 8.482 8.445 8.445 220,773 -0.04(-0.43%)
Sep 28, 2020 8.497 8.519 8.467 8.482 155,588 +0.00(+0.00%)
Sep 25, 2020 8.541 8.541 8.481 8.482 112,012 -0.08(-0.95%)
Sep 24, 2020 8.548 8.570 8.489 8.563 123,163 +0.01(+0.09%)
Sep 23, 2020 8.629 8.629 8.541 8.555 83,582 -0.05(-0.60%)
Sep 22, 2020 8.629 8.629 8.585 8.607 85,139 -0.01(-0.09%)
Sep 21, 2020 8.658 8.658 8.577 8.614 68,844 -0.05(-0.59%)
Sep 18, 2020 8.644 8.673 8.644 8.666 110,109 +0.03(+0.34%)
Sep 17, 2020 8.651 8.680 8.636 8.636 98,601 -0.04(-0.51%)
Sep 16, 2020 8.710 8.739 8.680 8.680 174,883 -0.04(-0.42%)
Sep 15, 2020 8.747 8.747 8.680 8.717 73,774 +0.00(+0.00%)
Sep 14, 2020 8.680 8.717 8.658 8.717 97,120 +0.09(+1.01%)
Sep 11, 2020 8.601 8.630 8.571 8.630 121,113 +0.06(+0.68%)
Sep 10, 2020 8.608 8.637 8.564 8.571 142,253 -0.04(-0.51%)
Sep 09, 2020 8.564 8.615 8.535 8.615 265,197 +0.08(+0.94%)
Sep 08, 2020 8.506 8.535 8.469 8.535 131,634 +0.01(+0.09%)
Sep 04, 2020 8.528 8.549 8.447 8.528 104,554 +0.01(+0.17%)
Sep 03, 2020 8.593 8.593 8.491 8.513 210,872 -0.09(-1.02%)
Sep 02, 2020 8.601 8.615 8.557 8.601 222,263 +0.00(+0.00%)
Sep 01, 2020 8.579 8.601 8.549 8.601 101,109 +0.04(+0.43%)
Aug 31, 2020 8.601 8.615 8.564 8.564 127,301 -0.03(-0.34%)
Aug 28, 2020 8.593 8.593 8.564 8.593 101,406 +0.01(+0.17%)
Aug 27, 2020 8.586 8.601 8.564 8.579 173,858 +0.01(+0.17%)
Aug 26, 2020 8.557 8.579 8.549 8.564 267,580 +0.01(+0.17%)
Aug 25, 2020 8.535 8.549 8.515 8.549 102,345 +0.02(+0.26%)
Aug 24, 2020 8.498 8.535 8.484 8.528 66,053 +0.02(+0.26%)
Aug 21, 2020 8.557 8.557 8.436 8.506 193,644 -0.04(-0.51%)
Aug 20, 2020 8.564 8.579 8.542 8.549 214,402 -0.01(-0.09%)
Aug 19, 2020 8.528 8.601 8.515 8.557 240,052 +0.02(+0.26%)
Aug 18, 2020 8.535 8.535 8.488 8.535 94,067 +0.03(+0.34%)
Aug 17, 2020 8.498 8.528 8.454 8.506 200,648 +0.01(+0.09%)
Aug 14, 2020 8.469 8.520 8.447 8.498 113,038 +0.04(+0.52%)
Aug 13, 2020 8.498 8.498 8.454 8.454 119,843 -0.01(-0.10%)
Aug 12, 2020 8.419 8.470 8.419 8.463 102,403 +0.12(+1.48%)
Aug 11, 2020 8.484 8.484 8.339 8.339 160,832 -0.09(-1.12%)
Aug 10, 2020 8.419 8.434 8.397 8.434 69,304 +0.04(+0.52%)
Aug 07, 2020 8.361 8.390 8.347 8.390 136,679 +0.04(+0.52%)
Aug 06, 2020 8.354 8.390 8.347 8.347 44,087 +0.01(+0.09%)
Aug 05, 2020 8.325 8.383 8.325 8.339 64,756 +0.01(+0.17%)
Aug 04, 2020 8.325 8.347 8.310 8.325 161,965 +0.01(+0.17%)
Aug 03, 2020 8.310 8.321 8.274 8.310 99,998 +0.01(+0.18%)
Jul 31, 2020 8.267 8.296 8.245 8.296 91,073 +0.04(+0.53%)
Jul 30, 2020 8.288 8.288 8.230 8.252 114,142 -0.04(-0.44%)
Jul 29, 2020 8.259 8.288 8.245 8.288 180,309 +0.03(+0.35%)
Jul 28, 2020 8.252 8.274 8.238 8.259 169,448 +0.01(+0.09%)
Jul 27, 2020 8.238 8.274 8.227 8.252 136,747 +0.04(+0.44%)
Jul 24, 2020 8.172 8.230 8.158 8.216 64,206 +0.04(+0.44%)
Jul 23, 2020 8.143 8.194 8.143 8.180 96,793 +0.04(+0.54%)
Jul 22, 2020 8.151 8.161 8.136 8.136 54,180 -0.01(-0.18%)
Jul 21, 2020 8.165 8.194 8.143 8.151 96,906 +0.01(+0.18%)
Jul 20, 2020 8.129 8.151 8.107 8.136 95,335 +0.03(+0.36%)
Jul 17, 2020 8.129 8.129 8.092 8.107 116,288 -0.03(-0.36%)
Jul 16, 2020 8.078 8.136 8.078 8.136 89,285 +0.04(+0.54%)
Jul 15, 2020 8.122 8.151 8.085 8.092 132,786 -0.01(-0.18%)
Jul 14, 2020 8.071 8.107 8.056 8.107 128,474 +0.05(+0.62%)
Jul 13, 2020 8.043 8.079 8.007 8.057 137,513 +0.06(+0.72%)
Jul 10, 2020 8.007 8.014 7.960 7.999 70,490 +0.02(+0.27%)
Jul 09, 2020 8.035 8.040 7.978 7.978 134,958 -0.04(-0.45%)
Jul 08, 2020 8.093 8.093 7.999 8.014 119,036 -0.04(-0.54%)
Jul 07, 2020 8.071 8.122 8.057 8.057 76,775 -0.05(-0.62%)
Jul 06, 2020 8.129 8.129 8.064 8.108 105,159 +0.04(+0.45%)
Jul 02, 2020 8.144 8.158 8.057 8.071 170,813 -0.03(-0.36%)
Jul 01, 2020 8.064 8.118 8.064 8.100 101,725 +0.04(+0.54%)
Jun 30, 2020 8.021 8.064 7.971 8.057 285,362 +0.06(+0.72%)
Jun 29, 2020 7.963 7.999 7.935 7.999 51,950 +0.06(+0.73%)
Jun 26, 2020 7.978 8.011 7.942 7.942 120,721 -0.04(-0.54%)
Jun 25, 2020 8.021 8.043 7.978 7.985 221,895 -0.04(-0.54%)
Jun 24, 2020 8.093 8.093 8.028 8.028 169,946 -0.07(-0.89%)
Jun 23, 2020 8.057 8.108 8.057 8.100 164,953 +0.04(+0.54%)
Jun 22, 2020 8.035 8.079 8.035 8.057 159,030 -0.01(-0.18%)
Jun 19, 2020 8.136 8.180 8.064 8.071 147,363 -0.04(-0.53%)
Jun 18, 2020 8.115 8.144 8.093 8.115 121,095 +0.00(+0.00%)
Jun 17, 2020 8.151 8.165 8.093 8.115 142,496 -0.02(-0.27%)
Jun 16, 2020 8.100 8.201 8.100 8.136 168,912 +0.12(+1.53%)
Jun 15, 2020 8.007 8.064 7.949 8.014 251,662 -0.08(-0.98%)
Jun 12, 2020 8.021 8.093 8.021 8.093 311,516 +0.14(+1.71%)
Jun 11, 2020 8.036 8.079 7.907 7.957 322,082 -0.24(-2.88%)
Jun 10, 2020 8.250 8.265 8.172 8.193 161,116 -0.04(-0.43%)
Jun 09, 2020 8.272 8.272 8.157 8.229 267,960 -0.05(-0.61%)
Jun 08, 2020 8.250 8.301 8.243 8.279 107,845 +0.06(+0.70%)
Jun 05, 2020 8.279 8.293 8.207 8.222 195,371 +0.04(+0.52%)
Jun 04, 2020 8.193 8.215 8.150 8.179 169,025 +0.00(+0.00%)
Jun 03, 2020 8.222 8.258 8.172 8.179 235,033 +0.05(+0.62%)
Jun 02, 2020 8.086 8.136 8.079 8.129 141,386 +0.05(+0.62%)
Jun 01, 2020 8.043 8.143 8.035 8.079 148,980 +0.07(+0.89%)
May 29, 2020 8.050 8.050 8.000 8.007 153,445 -0.05(-0.62%)
May 28, 2020 7.971 8.079 7.957 8.057 120,994 +0.11(+1.44%)
May 27, 2020 7.979 7.979 7.928 7.943 156,281 +0.01(+0.18%)
May 26, 2020 7.921 7.950 7.907 7.928 110,256 +0.08(+1.00%)
May 22, 2020 7.785 7.850 7.778 7.850 120,045 +0.07(+0.92%)
May 21, 2020 7.800 7.814 7.764 7.778 65,302 -0.01(-0.09%)
May 20, 2020 7.657 7.785 7.657 7.785 148,939 +0.14(+1.78%)
May 19, 2020 7.628 7.664 7.606 7.649 63,803 +0.02(+0.28%)
May 18, 2020 7.635 7.649 7.592 7.628 191,592 +0.10(+1.33%)
May 15, 2020 7.521 7.553 7.521 7.528 57,716 -0.01(-0.09%)
May 14, 2020 7.585 7.606 7.513 7.535 225,671 -0.09(-1.14%)
May 13, 2020 7.607 7.671 7.565 7.622 231,450 -0.03(-0.37%)
May 12, 2020 7.721 7.735 7.650 7.650 85,237 -0.04(-0.46%)
May 11, 2020 7.707 7.735 7.686 7.686 82,737 -0.05(-0.64%)
May 08, 2020 7.671 7.735 7.664 7.735 96,296 +0.09(+1.11%)
May 07, 2020 7.622 7.664 7.600 7.650 210,302 +0.06(+0.75%)
May 06, 2020 7.600 7.657 7.543 7.593 215,129 +0.05(+0.66%)
May 05, 2020 7.536 7.624 7.529 7.543 208,043 +0.04(+0.47%)
May 04, 2020 7.494 7.565 7.458 7.508 163,695 -0.06(-0.75%)
May 01, 2020 7.600 7.613 7.508 7.565 152,610 -0.11(-1.39%)
Apr 30, 2020 7.657 7.693 7.593 7.671 161,913 -0.04(-0.46%)
Apr 29, 2020 7.600 7.728 7.579 7.707 212,537 +0.13(+1.69%)
Apr 28, 2020 7.572 7.600 7.547 7.579 119,548 +0.03(+0.38%)
Apr 27, 2020 7.558 7.593 7.543 7.551 203,944 -0.02(-0.28%)
Apr 24, 2020 7.643 7.677 7.554 7.572 110,797 -0.04(-0.47%)
Apr 23, 2020 7.664 7.671 7.586 7.607 158,852 -0.06(-0.74%)
Apr 22, 2020 7.522 7.678 7.522 7.664 229,913 +0.18(+2.37%)
Apr 21, 2020 7.394 7.522 7.352 7.487 434,066 -0.09(-1.22%)
Apr 20, 2020 7.643 7.693 7.558 7.579 98,968 -0.11(-1.39%)
Apr 17, 2020 7.693 7.749 7.643 7.686 99,112 +0.08(+1.03%)
Apr 16, 2020 7.629 7.636 7.579 7.607 425,640 -0.09(-1.20%)
Apr 15, 2020 7.650 7.735 7.536 7.700 513,034 -0.02(-0.28%)
Apr 14, 2020 7.714 7.962 7.693 7.721 468,016 +0.10(+1.29%)
Apr 13, 2020 7.954 7.954 7.517 7.622 489,852 -0.32(-4.00%)
Apr 09, 2020 7.778 8.123 7.778 7.940 605,279 +0.35(+4.65%)
Apr 08, 2020 7.538 7.785 7.489 7.587 593,966 +0.14(+1.89%)
Apr 07, 2020 7.340 7.545 7.329 7.446 552,007 +0.25(+3.43%)
Apr 06, 2020 7.065 7.228 6.988 7.199 348,092 +0.22(+3.13%)
Apr 03, 2020 7.051 7.115 6.882 6.981 270,305 -0.06(-0.80%)
Apr 02, 2020 6.790 7.037 6.762 7.037 464,554 +0.15(+2.15%)
Apr 01, 2020 6.734 6.977 6.734 6.889 627,579 -0.17(-2.40%)
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%)
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.