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 (%)
May 28, 2021 9.949 9.965 9.934 9.965 112,542 +0.05(+0.47%)
May 27, 2021 9.972 9.972 9.911 9.918 157,295 -0.02(-0.23%)
May 26, 2021 9.949 9.988 9.934 9.941 170,241 +0.01(+0.08%)
May 25, 2021 9.949 9.949 9.911 9.934 158,968 +0.00(+0.00%)
May 24, 2021 9.949 9.957 9.918 9.934 124,962 +0.01(+0.08%)
May 21, 2021 9.957 9.965 9.903 9.926 109,103 +0.01(+0.08%)
May 20, 2021 9.911 9.933 9.888 9.918 120,614 +0.03(+0.31%)
May 19, 2021 9.857 9.895 9.811 9.888 201,998 -0.01(-0.08%)
May 18, 2021 9.918 9.957 9.895 9.895 127,185 -0.03(-0.31%)
May 17, 2021 9.934 9.938 9.895 9.926 269,241 +0.01(+0.08%)
May 14, 2021 9.941 9.949 9.888 9.918 132,484 +0.02(+0.23%)
May 13, 2021 9.934 9.957 9.872 9.895 324,334 -0.00(-0.03%)
May 12, 2021 9.928 9.951 9.890 9.898 148,490 -0.03(-0.31%)
May 11, 2021 9.936 9.936 9.898 9.928 144,499 -0.02(-0.15%)
May 10, 2021 9.982 10.00 9.944 9.944 146,990 -0.05(-0.46%)
May 07, 2021 9.982 10.00 9.959 9.990 153,124 +0.02(+0.15%)
May 06, 2021 9.967 9.994 9.944 9.974 131,122 +0.02(+0.15%)
May 05, 2021 9.967 9.990 9.913 9.959 132,977 +0.01(+0.08%)
May 04, 2021 9.936 9.959 9.898 9.951 125,695 +0.01(+0.08%)
May 03, 2021 9.883 9.944 9.883 9.944 102,872 +0.07(+0.70%)
Apr 30, 2021 9.837 9.875 9.811 9.875 145,527 +0.05(+0.55%)
Apr 29, 2021 9.852 9.867 9.791 9.821 201,050 -0.03(-0.31%)
Apr 28, 2021 9.860 9.875 9.837 9.852 130,744 +0.02(+0.16%)
Apr 27, 2021 9.875 9.875 9.837 9.837 197,031 -0.01(-0.08%)
Apr 26, 2021 9.898 9.898 9.837 9.844 144,185 -0.06(-0.62%)
Apr 23, 2021 9.844 9.905 9.837 9.905 104,115 +0.08(+0.78%)
Apr 22, 2021 9.875 9.890 9.814 9.829 166,145 -0.03(-0.31%)
Apr 21, 2021 9.867 9.875 9.852 9.860 111,402 -0.01(-0.08%)
Apr 20, 2021 9.890 9.890 9.814 9.867 214,324 +0.00(+0.00%)
Apr 19, 2021 9.928 9.959 9.844 9.867 178,360 -0.02(-0.23%)
Apr 16, 2021 9.921 9.928 9.890 9.890 123,841 -0.04(-0.39%)
Apr 15, 2021 9.936 9.959 9.898 9.928 249,363 +0.02(+0.15%)
Apr 14, 2021 9.944 9.951 9.898 9.913 119,793 -0.01(-0.10%)
Apr 13, 2021 9.946 9.946 9.916 9.923 83,710 -0.02(-0.15%)
Apr 12, 2021 9.961 9.977 9.900 9.939 234,024 -0.02(-0.15%)
Apr 09, 2021 9.961 9.977 9.939 9.954 180,415 +0.00(+0.00%)
Apr 08, 2021 9.946 9.954 9.923 9.954 274,440 +0.02(+0.23%)
Apr 07, 2021 9.931 9.946 9.912 9.931 184,239 +0.02(+0.23%)
Apr 06, 2021 9.946 9.961 9.908 9.908 143,135 -0.03(-0.31%)
Apr 05, 2021 9.946 9.961 9.908 9.939 286,115 -0.01(-0.08%)
Apr 01, 2021 9.931 9.946 9.916 9.946 171,618 +0.05(+0.46%)
Mar 31, 2021 9.923 9.938 9.889 9.900 273,172 +0.00(+0.00%)
Mar 30, 2021 9.931 9.931 9.878 9.900 201,734 +0.01(+0.08%)
Mar 29, 2021 9.969 9.969 9.885 9.893 238,058 -0.08(-0.76%)
Mar 26, 2021 9.931 9.969 9.862 9.969 254,735 +0.08(+0.77%)
Mar 25, 2021 9.954 9.969 9.885 9.893 138,796 -0.06(-0.61%)
Mar 24, 2021 9.946 9.969 9.916 9.954 230,450 +0.05(+0.54%)
Mar 23, 2021 9.908 9.939 9.870 9.900 146,299 +0.01(+0.08%)
Mar 22, 2021 9.961 9.969 9.862 9.893 184,332 -0.03(-0.31%)
Mar 19, 2021 9.900 9.923 9.862 9.923 146,801 +0.04(+0.39%)
Mar 18, 2021 9.885 9.908 9.832 9.885 282,245 -0.01(-0.08%)
Mar 17, 2021 9.946 9.977 9.893 9.893 182,578 -0.05(-0.46%)
Mar 16, 2021 9.954 9.969 9.923 9.939 163,678 +0.02(+0.15%)
Mar 15, 2021 9.847 9.923 9.847 9.923 211,467 +0.08(+0.77%)
Mar 12, 2021 9.900 9.900 9.840 9.847 133,407 -0.03(-0.26%)
Mar 11, 2021 9.933 9.957 9.850 9.873 102,451 -0.01(-0.08%)
Mar 10, 2021 9.910 9.918 9.857 9.880 197,963 +0.02(+0.15%)
Mar 09, 2021 9.766 9.888 9.759 9.865 432,422 +0.10(+1.01%)
Mar 08, 2021 9.744 9.766 9.713 9.766 195,488 +0.02(+0.23%)
Mar 05, 2021 9.729 9.744 9.630 9.744 192,694 +0.05(+0.55%)
Mar 04, 2021 9.782 9.827 9.607 9.691 322,453 -0.11(-1.16%)
Mar 03, 2021 9.804 9.812 9.736 9.804 211,891 +0.00(+0.00%)
Mar 02, 2021 9.774 9.812 9.736 9.804 268,104 +0.04(+0.39%)
Mar 01, 2021 9.751 9.789 9.730 9.766 224,530 +0.04(+0.39%)
Feb 26, 2021 9.729 9.774 9.691 9.729 203,781 +0.04(+0.39%)
Feb 25, 2021 9.789 9.850 9.668 9.691 256,342 -0.08(-0.85%)
Feb 24, 2021 9.759 9.850 9.759 9.774 422,200 +0.02(+0.16%)
Feb 23, 2021 9.766 9.797 9.738 9.759 298,320 -0.01(-0.08%)
Feb 22, 2021 9.751 9.782 9.744 9.766 249,527 +0.00(+0.00%)
Feb 19, 2021 9.766 9.819 9.766 9.766 329,032 +0.00(+0.00%)
Feb 18, 2021 9.630 9.766 9.630 9.766 248,904 +0.13(+1.34%)
Feb 17, 2021 9.653 9.812 9.622 9.638 403,014 -0.02(-0.16%)
Feb 16, 2021 9.774 9.774 9.638 9.653 272,111 -0.08(-0.86%)
Feb 12, 2021 9.766 9.797 9.713 9.736 163,130 -0.03(-0.26%)
Feb 11, 2021 9.761 9.799 9.727 9.761 183,451 -0.01(-0.08%)
Feb 10, 2021 9.761 9.769 9.724 9.769 257,268 +0.03(+0.31%)
Feb 09, 2021 9.596 9.750 9.580 9.739 374,285 +0.14(+1.49%)
Feb 08, 2021 9.611 9.621 9.573 9.596 309,362 +0.00(+0.00%)
Feb 05, 2021 9.641 9.663 9.580 9.596 309,509 -0.05(-0.55%)
Feb 04, 2021 9.618 9.648 9.596 9.648 267,230 +0.06(+0.63%)
Feb 03, 2021 9.528 9.618 9.520 9.588 215,671 +0.09(+0.95%)
Feb 02, 2021 9.588 9.648 9.482 9.498 268,295 -0.09(-0.94%)
Feb 01, 2021 9.407 9.633 9.407 9.588 332,520 +0.22(+2.33%)
Jan 29, 2021 9.430 9.437 9.339 9.369 216,776 -0.04(-0.40%)
Jan 28, 2021 9.498 9.528 9.392 9.407 207,662 -0.08(-0.87%)
Jan 27, 2021 9.633 9.633 9.482 9.490 304,831 -0.14(-1.49%)
Jan 26, 2021 9.656 9.656 9.611 9.633 247,115 +0.00(+0.00%)
Jan 25, 2021 9.633 9.648 9.580 9.633 320,677 +0.03(+0.31%)
Jan 22, 2021 9.626 9.671 9.580 9.603 457,034 -0.02(-0.23%)
Jan 21, 2021 9.611 9.626 9.573 9.626 426,625 +0.03(+0.31%)
Jan 20, 2021 9.611 9.612 9.573 9.596 266,758 +0.02(+0.16%)
Jan 19, 2021 9.596 9.618 9.550 9.580 415,050 +0.01(+0.08%)
Jan 15, 2021 9.573 9.580 9.528 9.573 364,168 +0.00(+0.00%)
Jan 14, 2021 9.422 9.626 9.384 9.573 1,132,313 +0.19(+2.01%)
Jan 13, 2021 9.294 9.392 9.256 9.384 321,675 +0.11(+1.14%)
Jan 12, 2021 9.234 9.286 9.188 9.279 288,470 +0.06(+0.65%)
Jan 11, 2021 9.196 9.271 9.188 9.219 173,178 +0.02(+0.25%)
Jan 08, 2021 9.211 9.256 9.188 9.196 165,832 +0.01(+0.08%)
Jan 07, 2021 9.143 9.219 9.113 9.188 216,573 +0.09(+0.99%)
Jan 06, 2021 9.106 9.188 9.023 9.098 552,428 -0.01(-0.08%)
Jan 05, 2021 9.030 9.106 9.008 9.106 600,355 +0.09(+1.00%)
Jan 04, 2021 9.128 9.128 8.985 9.015 774,272 -0.11(-1.24%)
Dec 31, 2020 9.128 9.128 9.128 281,644 +0.09(+1.00%)
Dec 30, 2020 9.091 9.106 9.038 9.038 281,644 -0.04(-0.44%)
Dec 29, 2020 9.048 9.160 9.010 9.078 547,260 -0.01(-0.08%)
Dec 28, 2020 9.100 9.100 9.018 9.085 444,677 -0.01(-0.16%)
Dec 24, 2020 9.070 9.100 9.048 9.100 73,370 +0.06(+0.66%)
Dec 23, 2020 9.040 9.063 9.025 9.040 154,463 +0.03(+0.33%)
Dec 22, 2020 9.018 9.063 8.980 9.010 213,746 -0.01(-0.17%)
Dec 21, 2020 9.070 9.070 9.003 9.025 242,559 -0.04(-0.50%)
Dec 18, 2020 9.123 9.123 9.063 9.070 171,419 -0.03(-0.33%)
Dec 17, 2020 9.100 9.130 9.088 9.100 104,459 +0.04(+0.41%)
Dec 16, 2020 9.063 9.093 9.063 9.063 140,210 -0.01(-0.08%)
Dec 15, 2020 9.100 9.115 9.063 9.070 374,349 +0.00(+0.00%)
Dec 14, 2020 9.115 9.123 9.070 9.070 110,985 -0.00(-0.03%)
Dec 11, 2020 9.140 9.167 9.073 9.073 76,859 -0.06(-0.65%)
Dec 10, 2020 9.140 9.176 9.133 9.133 148,708 +0.00(+0.00%)
Dec 09, 2020 9.185 9.200 9.133 9.133 99,413 -0.02(-0.24%)
Dec 08, 2020 9.170 9.207 9.155 9.155 85,448 +0.00(+0.00%)
Dec 07, 2020 9.155 9.215 9.110 9.155 224,228 -0.01(-0.16%)
Dec 04, 2020 9.147 9.229 9.147 9.170 148,890 +0.00(+0.00%)
Dec 03, 2020 9.200 9.200 9.147 9.170 166,921 +0.00(+0.00%)
Dec 02, 2020 9.043 9.170 9.043 9.170 199,127 +0.10(+1.15%)
Dec 01, 2020 9.013 9.065 9.006 9.065 164,579 +0.08(+0.91%)
Nov 30, 2020 8.983 8.991 8.939 8.983 267,395 +0.00(+0.00%)
Nov 27, 2020 8.931 8.983 8.931 8.983 80,481 +0.06(+0.67%)
Nov 25, 2020 8.946 8.983 8.916 8.924 103,150 -0.02(-0.25%)
Nov 24, 2020 8.946 8.969 8.931 8.946 121,402 +0.02(+0.25%)
Nov 23, 2020 8.894 8.931 8.879 8.924 134,114 +0.07(+0.76%)
Nov 20, 2020 8.872 8.909 8.558 8.857 89,066 -0.01(-0.17%)
Nov 19, 2020 8.901 8.924 8.872 8.872 92,145 -0.01(-0.17%)
Nov 18, 2020 8.864 8.916 8.849 8.887 135,021 +0.03(+0.34%)
Nov 17, 2020 8.834 8.864 8.827 8.857 85,298 +0.02(+0.25%)
Nov 16, 2020 8.887 8.887 8.834 8.834 83,297 -0.01(-0.17%)
Nov 13, 2020 8.857 8.872 8.819 8.849 106,235 +0.04(+0.50%)
Nov 12, 2020 8.835 8.850 8.805 8.805 119,923 -0.03(-0.34%)
Nov 11, 2020 8.798 8.835 8.754 8.835 71,092 +0.07(+0.76%)
Nov 10, 2020 8.761 8.768 8.709 8.768 139,192 +0.04(+0.51%)
Nov 09, 2020 8.746 8.857 8.696 8.724 237,863 +0.07(+0.77%)
Nov 06, 2020 8.665 8.709 8.642 8.657 134,625 +0.01(+0.09%)
Nov 05, 2020 8.620 8.672 8.598 8.650 133,838 +0.07(+0.78%)
Nov 04, 2020 8.554 8.605 8.480 8.583 160,446 +0.08(+0.96%)
Nov 03, 2020 8.435 8.509 8.425 8.502 136,490 +0.08(+0.97%)
Nov 02, 2020 8.398 8.443 8.398 8.420 124,825 +0.02(+0.26%)
Oct 30, 2020 8.391 8.398 8.361 8.398 231,712 +0.01(+0.09%)
Oct 29, 2020 8.354 8.413 8.324 8.391 437,050 +0.04(+0.53%)
Oct 28, 2020 8.398 8.398 8.302 8.346 391,165 -0.08(-0.97%)
Oct 27, 2020 8.398 8.450 8.383 8.428 105,993 +0.00(+0.00%)
Oct 26, 2020 8.428 8.443 8.376 8.428 130,333 -0.03(-0.35%)
Oct 23, 2020 8.443 8.465 8.428 8.457 187,827 +0.01(+0.18%)
Oct 22, 2020 8.428 8.472 8.428 8.443 306,667 +0.01(+0.09%)
Oct 21, 2020 8.472 8.480 8.428 8.435 200,901 -0.05(-0.61%)
Oct 20, 2020 8.531 8.531 8.480 8.487 537,394 -0.02(-0.26%)
Oct 19, 2020 8.583 8.583 8.480 8.509 189,371 -0.05(-0.61%)
Oct 16, 2020 8.613 8.628 8.561 8.561 114,911 -0.05(-0.60%)
Oct 15, 2020 8.680 8.680 8.591 8.613 92,589 -0.08(-0.94%)
Oct 14, 2020 8.694 8.717 8.672 8.694 104,654 +0.01(+0.07%)
Oct 13, 2020 8.703 8.725 8.658 8.688 124,566 -0.02(-0.25%)
Oct 12, 2020 8.754 8.754 8.688 8.710 205,609 +0.01(+0.08%)
Oct 09, 2020 8.717 8.717 8.673 8.703 112,828 +0.01(+0.17%)
Oct 08, 2020 8.666 8.717 8.666 8.688 67,025 +0.06(+0.68%)
Oct 07, 2020 8.651 8.666 8.629 8.629 138,852 +0.02(+0.26%)
Oct 06, 2020 8.629 8.658 8.600 8.607 74,042 -0.02(-0.26%)
Oct 05, 2020 8.585 8.651 8.585 8.629 96,831 +0.05(+0.60%)
Oct 02, 2020 8.474 8.577 8.461 8.577 121,392 +0.08(+0.95%)
Oct 01, 2020 8.474 8.533 8.474 8.497 74,882 +0.04(+0.43%)
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%)
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.