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 (%)
Apr 30, 2009 3.716 3.742 3.698 3.742 422,816 +0.05(+1.31%)
Apr 29, 2009 3.698 3.724 3.683 3.694 213,574 -0.01(-0.30%)
Apr 28, 2009 3.694 3.713 3.679 3.705 85,199 +0.01(+0.30%)
Apr 27, 2009 3.701 3.705 3.679 3.694 182,681 +0.01(+0.20%)
Apr 24, 2009 3.686 3.720 3.686 3.686 121,278 -0.01(-0.20%)
Apr 23, 2009 3.724 3.724 3.686 3.694 213,285 -0.02(-0.50%)
Apr 22, 2009 3.679 3.731 3.679 3.713 231,081 +0.00(+0.00%)
Apr 21, 2009 3.638 3.713 3.638 3.713 192,067 +0.03(+0.93%)
Apr 20, 2009 3.619 3.709 3.619 3.678 272,193 -0.02(-0.42%)
Apr 17, 2009 3.619 3.713 3.619 3.694 246,253 +0.06(+1.54%)
Apr 16, 2009 3.649 3.653 3.612 3.638 237,955 +0.02(+0.52%)
Apr 15, 2009 3.522 3.619 3.522 3.619 167,726 +0.05(+1.36%)
Apr 14, 2009 3.526 3.664 3.526 3.571 207,633 -0.01(-0.42%)
Apr 13, 2009 3.519 3.586 3.519 3.586 374,775 +0.03(+0.73%)
Apr 09, 2009 3.537 3.578 3.529 3.560 304,316 +0.04(+1.27%)
Apr 08, 2009 3.504 3.537 3.474 3.515 332,007 +0.03(+0.96%)
Apr 07, 2009 3.500 3.500 3.459 3.481 174,515 -0.09(-2.61%)
Apr 06, 2009 3.526 3.575 3.407 3.575 206,223 +0.05(+1.38%)
Apr 03, 2009 3.526 3.575 3.463 3.526 170,873 +0.01(+0.21%)
Apr 02, 2009 3.418 3.519 3.418 3.519 212,907 +0.12(+3.40%)
Apr 01, 2009 3.291 3.418 3.257 3.403 150,695 +0.06(+1.79%)
Mar 31, 2009 3.261 3.343 3.256 3.343 44,950 +0.12(+3.70%)
Mar 30, 2009 3.336 3.336 3.198 3.224 234,763 -0.15(-4.42%)
Mar 26, 2009 3.384 3.388 3.336 3.373 136,533 +0.05(+1.57%)
Mar 25, 2009 3.295 3.362 3.295 3.321 175,247 +0.04(+1.37%)
Mar 24, 2009 3.298 3.325 3.254 3.276 103,592 -0.04(-1.13%)
Mar 23, 2009 3.254 3.313 3.248 3.313 133,003 +0.15(+4.59%)
Mar 20, 2009 3.242 3.242 3.157 3.168 137,208 -0.04(-1.39%)
Mar 19, 2009 3.231 3.284 3.194 3.213 177,190 -0.04(-1.26%)
Mar 18, 2009 3.231 3.283 3.216 3.254 137,629 -0.02(-0.68%)
Mar 17, 2009 3.228 3.276 3.224 3.276 99,243 +0.02(+0.57%)
Mar 16, 2009 3.354 3.354 3.254 3.257 142,555 -0.03(-1.02%)
Mar 13, 2009 3.257 3.425 3.231 3.291 0 +0.00(+0.11%)
Mar 12, 2009 3.164 3.320 3.164 3.287 170,348 +0.09(+2.92%)
Mar 11, 2009 3.145 3.209 3.134 3.194 310,443 +0.02(+0.71%)
Mar 10, 2009 2.978 3.201 2.959 3.172 441,340 +0.20(+6.65%)
Mar 09, 2009 3.000 3.004 2.955 2.974 296,003 -0.08(-2.57%)
Mar 06, 2009 3.112 3.112 2.985 3.052 0 -0.06(-1.80%)
Mar 05, 2009 3.119 3.138 3.093 3.108 203,259 -0.07(-2.12%)
Mar 04, 2009 3.127 3.175 3.104 3.175 355,932 -0.03(-0.93%)
Mar 02, 2009 3.194 3.242 3.127 3.205 538,340 -0.06(-1.72%)
Feb 27, 2009 3.209 3.271 3.209 3.261 0 +0.00(+0.00%)
Feb 26, 2009 3.239 3.302 3.239 3.261 174,979 +0.00(+0.11%)
Feb 25, 2009 3.242 3.287 3.213 3.257 141,665 -0.03(-0.80%)
Feb 24, 2009 3.235 3.283 3.093 3.283 359,043 +0.07(+2.33%)
Feb 23, 2009 3.168 3.276 3.164 3.209 341,642 -0.07(-2.05%)
Feb 20, 2009 3.358 3.358 3.250 3.276 252,972 -0.14(-4.04%)
Feb 19, 2009 3.451 3.455 3.414 3.414 247,930 -0.00(-0.11%)
Feb 18, 2009 3.552 3.565 3.358 3.418 150,847 -0.15(-4.28%)
Feb 17, 2009 3.638 3.638 3.522 3.571 135,370 -0.09(-2.35%)
Feb 13, 2009 3.638 3.705 3.638 3.657 93,261 -0.01(-0.31%)
Feb 12, 2009 3.716 3.721 3.668 3.668 93,153 -0.06(-1.70%)
Feb 11, 2009 3.694 3.769 3.681 3.731 162,597 -0.01(-0.20%)
Feb 10, 2009 3.709 3.757 3.709 3.739 121,104 +0.01(+0.40%)
Feb 09, 2009 3.731 3.746 3.716 3.724 69,928 +0.01(+0.20%)
Feb 06, 2009 3.705 3.765 3.705 3.716 74,575 +0.02(+0.61%)
Feb 05, 2009 3.675 3.750 3.634 3.694 207,611 -0.00(-0.10%)
Feb 04, 2009 3.731 3.754 3.694 3.698 108,497 -0.01(-0.40%)
Feb 03, 2009 3.698 3.746 3.664 3.713 129,712 +0.01(+0.40%)
Feb 02, 2009 3.694 3.698 3.604 3.698 175,949 +0.00(+0.10%)
Jan 30, 2009 3.675 3.694 3.627 3.694 0 +0.03(+0.81%)
Jan 29, 2009 3.627 3.672 3.627 3.664 167,091 +0.05(+1.34%)
Jan 28, 2009 3.619 3.631 3.589 3.616 217,624 +0.04(+1.04%)
Jan 27, 2009 3.612 3.619 3.578 3.578 88,340 -0.01(-0.21%)
Jan 26, 2009 3.601 3.660 3.571 3.586 315,500 +0.01(+0.27%)
Jan 23, 2009 3.522 3.601 3.519 3.576 123,733 +0.03(+0.78%)
Jan 22, 2009 3.575 3.616 3.545 3.548 152,458 -0.03(-0.83%)
Jan 21, 2009 3.578 3.578 3.522 3.578 191,759 +0.04(+1.16%)
Jan 20, 2009 3.541 3.578 3.474 3.537 289,319 -0.04(-1.15%)
Jan 16, 2009 3.545 3.642 3.545 3.578 118,802 +0.04(+1.16%)
Jan 15, 2009 3.448 3.541 3.437 3.537 209,359 +0.04(+1.28%)
Jan 14, 2009 3.563 3.563 3.418 3.492 219,731 -0.07(-1.99%)
Jan 13, 2009 3.563 3.578 3.519 3.563 109,990 +0.02(+0.63%)
Jan 12, 2009 3.649 3.649 3.522 3.541 129,787 -0.07(-2.06%)
Jan 09, 2009 3.675 3.679 3.589 3.616 108,508 +0.00(+0.00%)
Jan 08, 2009 3.586 3.638 3.578 3.616 92,049 -0.02(-0.62%)
Jan 07, 2009 3.619 3.653 3.545 3.638 193,203 +0.04(+1.25%)
Jan 06, 2009 3.548 3.631 3.533 3.593 321,635 +0.07(+1.90%)
Jan 05, 2009 3.422 3.526 3.414 3.526 296,887 +0.01(+0.21%)
Jan 02, 2009 3.269 3.519 3.269 3.519 0 +0.25(+7.65%)
Jan 01, 2009 3.246 3.358 3.186 3.269 0 +0.00(+0.00%)
Dec 31, 2008 3.246 3.358 3.186 3.269 414,454 +0.03(+0.81%)
Dec 30, 2008 3.332 3.332 3.231 3.242 311,992 -0.06(-1.81%)
Dec 29, 2008 3.358 3.384 3.242 3.302 366,146 -0.10(-2.96%)
Dec 26, 2008 3.418 3.422 3.369 3.403 132,652 -0.05(-1.41%)
Dec 24, 2008 3.433 3.489 3.414 3.451 103,549 +0.02(+0.54%)
Dec 23, 2008 3.526 3.589 3.388 3.433 378,737 -0.02(-0.65%)
Dec 22, 2008 3.422 3.455 3.358 3.455 329,043 +0.09(+2.66%)
Dec 19, 2008 3.321 3.377 3.257 3.366 334,676 +0.08(+2.38%)
Dec 18, 2008 3.220 3.295 3.198 3.287 283,071 +0.13(+4.26%)
Dec 17, 2008 3.131 3.157 3.037 3.153 374,049 +0.04(+1.32%)
Dec 16, 2008 3.209 3.209 2.981 3.112 446,663 +0.11(+3.73%)
Dec 15, 2008 3.037 3.108 2.978 3.000 210,302 -0.09(-2.90%)
Dec 12, 2008 3.063 3.101 3.019 3.089 185,959 -0.04(-1.43%)
Dec 11, 2008 3.179 3.209 3.071 3.134 133,097 -0.08(-2.55%)
Dec 10, 2008 3.104 3.216 3.104 3.216 198,084 +0.08(+2.50%)
Dec 09, 2008 3.194 3.213 3.134 3.138 241,032 -0.11(-3.44%)
Dec 08, 2008 3.310 3.351 3.220 3.250 412,656 -0.06(-1.92%)
Dec 05, 2008 3.216 3.519 3.119 3.313 679,202 +0.04(+1.14%)
Dec 04, 2008 3.336 3.336 3.261 3.276 350,821 -0.07(-2.23%)
Dec 03, 2008 3.373 3.414 3.246 3.351 180,175 +0.05(+1.47%)
Dec 02, 2008 3.306 3.373 3.254 3.302 241,723 -0.00(-0.11%)
Dec 01, 2008 3.272 3.369 3.257 3.306 101,537 -0.10(-2.96%)
Nov 28, 2008 3.366 3.425 3.347 3.407 59,285 -0.00(-0.11%)
Nov 26, 2008 3.336 3.451 3.306 3.410 262,279 +0.07(+2.24%)
Nov 25, 2008 3.179 3.336 3.172 3.336 205,928 +0.15(+4.56%)
Nov 24, 2008 3.231 3.283 3.172 3.190 311,625 -0.01(-0.23%)
Nov 21, 2008 3.123 3.198 2.974 3.198 372,752 +0.07(+2.39%)
Nov 20, 2008 3.145 3.235 3.089 3.123 273,656 -0.12(-3.79%)
Nov 19, 2008 3.366 3.388 3.172 3.246 440,167 -0.16(-4.61%)
Nov 18, 2008 3.515 3.526 3.362 3.403 158,582 -0.16(-4.50%)
Nov 17, 2008 3.679 3.679 3.522 3.563 125,778 -0.09(-2.55%)
Nov 14, 2008 3.690 3.735 3.642 3.657 116,904 -0.11(-2.87%)
Nov 13, 2008 3.731 3.795 3.634 3.765 182,105 +0.03(+0.90%)
Nov 12, 2008 3.832 3.866 3.698 3.731 143,785 -0.16(-4.21%)
Nov 11, 2008 3.951 3.951 3.817 3.895 169,868 -0.03(-0.85%)
Nov 10, 2008 4.123 4.123 3.910 3.929 249,257 -0.16(-3.92%)
Nov 07, 2008 4.186 4.186 4.063 4.089 195,430 -0.10(-2.32%)
Nov 06, 2008 4.172 4.186 4.104 4.186 140,947 +0.02(+0.54%)
Nov 05, 2008 4.209 4.209 4.108 4.164 170,680 -0.06(-1.33%)
Nov 04, 2008 4.075 4.224 4.075 4.220 190,261 +0.16(+3.95%)
Nov 03, 2008 4.093 4.104 4.041 4.060 195,519 -0.02(-0.46%)
Oct 31, 2008 4.142 4.142 4.033 4.078 233,841 +0.09(+2.15%)
Oct 30, 2008 4.119 4.123 3.959 3.992 238,057 -0.01(-0.19%)
Oct 29, 2008 3.959 4.007 3.925 4.000 284,446 +0.03(+0.85%)
Oct 28, 2008 3.918 3.966 3.877 3.966 223,523 +0.06(+1.53%)
Oct 27, 2008 3.880 3.918 3.832 3.907 191,869 +0.00(+0.10%)
Oct 24, 2008 3.783 3.922 3.772 3.903 271,890 -0.03(-0.85%)
Oct 23, 2008 4.026 4.026 3.903 3.936 260,931 -0.01(-0.38%)
Oct 22, 2008 4.048 4.086 3.924 3.951 158,700 -0.10(-2.40%)
Oct 21, 2008 4.101 4.104 4.019 4.048 350,875 -0.06(-1.36%)
Oct 20, 2008 4.048 4.224 4.019 4.104 277,947 +0.10(+2.42%)
Oct 17, 2008 3.728 4.007 3.627 4.007 311,796 +0.16(+4.17%)
Oct 16, 2008 3.843 3.899 3.754 3.847 346,790 -0.00(-0.10%)
Oct 15, 2008 4.198 4.205 3.851 3.851 292,688 -0.37(-8.67%)
Oct 14, 2008 4.291 4.414 4.175 4.216 421,669 +0.01(+0.36%)
Oct 13, 2008 3.806 4.269 3.649 4.201 777,821 +0.75(+21.73%)
Oct 10, 2008 3.022 3.451 2.888 3.451 914,086 +0.03(+0.98%)
Oct 09, 2008 3.787 3.798 3.328 3.418 482,541 -0.18(-5.08%)
Oct 08, 2008 3.571 3.795 3.474 3.601 491,903 -0.25(-6.49%)
Oct 07, 2008 4.056 4.104 3.739 3.851 331,299 -0.19(-4.80%)
Oct 06, 2008 4.198 4.216 3.880 4.045 396,187 -0.22(-5.16%)
Oct 03, 2008 4.254 4.291 4.190 4.265 248,373 +0.09(+2.24%)
Oct 02, 2008 4.254 4.269 4.172 4.172 163,765 -0.07(-1.67%)
Oct 01, 2008 4.149 4.291 4.134 4.242 219,329 +0.14(+3.36%)
Sep 30, 2008 4.104 4.164 4.004 4.104 630,768 +0.14(+3.48%)
Sep 29, 2008 4.351 4.354 3.933 3.966 355,278 -0.49(-10.90%)
Sep 26, 2008 4.459 4.492 4.373 4.451 0 -0.25(-5.32%)
Sep 25, 2008 4.694 4.735 4.664 4.701 304,692 -0.05(-1.10%)
Sep 24, 2008 4.664 4.754 4.638 4.754 424,204 +0.09(+1.92%)
Sep 23, 2008 4.727 4.795 4.657 4.664 324,192 -0.14(-2.87%)
Sep 22, 2008 4.851 4.910 4.765 4.802 238,475 -0.25(-4.95%)
Sep 19, 2008 5.168 5.168 4.735 5.052 0 +0.66(+15.14%)
Sep 18, 2008 4.183 4.504 4.183 4.388 506,777 +0.01(+0.17%)
Sep 17, 2008 4.701 4.780 4.358 4.380 959,095 -0.44(-9.06%)
Sep 16, 2008 4.866 4.888 4.795 4.817 414,044 -0.22(-4.37%)
Sep 15, 2008 5.093 5.104 5.015 5.037 251,985 -0.16(-3.16%)
Sep 12, 2008 5.164 5.205 5.160 5.201 97,353 -0.02(-0.43%)
Sep 11, 2008 5.216 5.246 5.194 5.224 265,450 -0.10(-1.82%)
Sep 10, 2008 5.317 5.369 5.313 5.321 200,233 -0.03(-0.63%)
Sep 09, 2008 5.373 5.377 5.324 5.354 112,616 -0.03(-0.55%)
Sep 08, 2008 5.477 5.481 5.354 5.384 161,546 -0.01(-0.21%)
Sep 05, 2008 5.377 5.414 5.373 5.395 0 -0.00(-0.07%)
Sep 04, 2008 5.392 5.429 5.377 5.399 102,791 -0.06(-1.09%)
Sep 03, 2008 5.421 5.459 5.410 5.459 125,304 -0.00(-0.07%)
Sep 02, 2008 5.407 5.463 5.407 5.463 193,691 +0.05(+0.90%)
Aug 29, 2008 5.421 5.421 5.377 5.414 117,132 +0.01(+0.21%)
Aug 28, 2008 5.347 5.403 5.347 5.403 142,134 +0.06(+1.05%)
Aug 27, 2008 5.358 5.369 5.339 5.347 104,447 -0.02(-0.42%)
Aug 26, 2008 5.351 5.373 5.332 5.369 156,132 +0.01(+0.28%)
Aug 25, 2008 5.298 5.369 5.298 5.354 262,912 +0.00(+0.00%)
Aug 22, 2008 5.269 5.358 5.261 5.354 186,508 +0.10(+1.99%)
Aug 21, 2008 5.265 5.291 5.160 5.250 277,513 -0.07(-1.33%)
Aug 20, 2008 5.321 5.354 5.321 5.321 81,554 -0.01(-0.14%)
Aug 19, 2008 5.336 5.343 5.324 5.328 69,622 -0.01(-0.21%)
Aug 18, 2008 5.336 5.388 5.336 5.339 136,624 -0.02(-0.42%)
Aug 15, 2008 5.377 5.386 5.347 5.362 0 -0.03(-0.62%)
Aug 14, 2008 5.351 5.410 5.351 5.395 146,039 +0.01(+0.21%)
Aug 13, 2008 5.362 5.410 5.354 5.384 134,172 -0.06(-1.16%)
Aug 12, 2008 5.444 5.448 5.410 5.448 122,034 -0.01(-0.14%)
Aug 11, 2008 5.421 5.463 5.418 5.455 117,309 +0.06(+1.04%)
Aug 08, 2008 5.358 5.399 5.358 5.399 55,938 +0.02(+0.35%)
Aug 07, 2008 5.414 5.418 5.347 5.380 97,048 -0.05(-0.96%)
Aug 06, 2008 5.463 5.485 5.429 5.433 82,768 -0.04(-0.75%)
Aug 05, 2008 5.429 5.481 5.429 5.474 99,042 +0.04(+0.82%)
Aug 04, 2008 5.418 5.455 5.418 5.429 60,229 -0.02(-0.41%)
Aug 01, 2008 5.399 5.455 5.384 5.451 270,234 +0.08(+1.53%)
Jul 31, 2008 5.436 5.448 5.369 5.369 206,290 -0.09(-1.57%)
Jul 30, 2008 5.433 5.470 5.429 5.455 203,047 +0.03(+0.48%)
Jul 29, 2008 5.429 5.507 5.429 5.429 271,421 +0.00(+0.00%)
Jul 28, 2008 5.429 5.548 5.410 5.429 135,204 -0.01(-0.14%)
Jul 25, 2008 5.421 5.477 5.414 5.436 221,116 +0.00(+0.00%)
Jul 24, 2008 5.507 5.530 5.436 5.436 160,715 -0.09(-1.69%)
Jul 23, 2008 5.507 5.567 5.504 5.530 159,692 +0.02(+0.41%)
Jul 22, 2008 5.448 5.533 5.448 5.507 173,347 +0.01(+0.27%)
Jul 21, 2008 5.436 5.492 5.436 5.492 96,364 +0.04(+0.82%)
Jul 18, 2008 5.500 5.500 5.425 5.448 191,239 -0.05(-0.95%)
Jul 17, 2008 5.463 5.500 5.392 5.500 282,136 +0.12(+2.29%)
Jul 16, 2008 5.321 5.377 5.269 5.377 174,952 +0.03(+0.63%)
Jul 15, 2008 5.351 5.354 5.224 5.343 591,038 -0.07(-1.38%)
Jul 14, 2008 5.459 5.474 5.388 5.418 239,665 -0.01(-0.21%)
Jul 11, 2008 5.455 5.474 5.410 5.429 316,537 -0.08(-1.49%)
Jul 10, 2008 5.507 5.533 5.457 5.511 106,053 +0.00(+0.07%)
Jul 09, 2008 5.403 5.537 5.399 5.507 384,180 +0.09(+1.65%)
Jul 08, 2008 5.421 5.459 5.384 5.418 187,873 -0.04(-0.68%)
Jul 07, 2008 5.541 5.582 5.455 5.455 191,284 -0.08(-1.42%)
Jul 04, 2008 5.567 5.574 5.533 5.533 107,891 +0.00(+0.00%)
Jul 03, 2008 5.567 5.574 5.533 5.533 107,891 -0.04(-0.74%)
Jul 02, 2008 5.589 5.589 5.556 5.574 84,808 -0.01(-0.13%)
Jul 01, 2008 5.552 5.642 5.541 5.582 176,646 -0.02(-0.40%)
Jun 30, 2008 5.627 5.630 5.586 5.604 155,953 +0.00(+0.00%)
Jun 27, 2008 5.619 5.645 5.604 5.604 91,513 -0.04(-0.77%)
Jun 26, 2008 5.694 5.709 5.642 5.648 116,813 -0.06(-1.01%)
Jun 25, 2008 5.709 5.750 5.705 5.705 95,013 +0.01(+0.13%)
Jun 24, 2008 5.739 5.757 5.679 5.698 166,220 -0.07(-1.23%)
Jun 23, 2008 5.783 5.806 5.757 5.769 81,506 -0.02(-0.32%)
Jun 20, 2008 5.783 5.802 5.772 5.787 110,563 -0.00(-0.06%)
Jun 19, 2008 5.791 5.832 5.787 5.791 167,863 -0.03(-0.45%)
Jun 18, 2008 5.836 5.851 5.791 5.817 117,424 -0.02(-0.38%)
Jun 17, 2008 5.772 5.839 5.769 5.839 123,800 +0.06(+1.10%)
Jun 16, 2008 5.739 5.780 5.735 5.776 138,297 +0.02(+0.32%)
Jun 13, 2008 5.772 5.776 5.739 5.757 169,238 -0.01(-0.19%)
Jun 12, 2008 5.735 5.780 5.735 5.769 177,809 -0.03(-0.58%)
Jun 11, 2008 5.828 5.858 5.802 5.802 131,993 -0.03(-0.58%)
Jun 10, 2008 5.864 5.884 5.836 5.836 203,706 -0.04(-0.64%)
Jun 09, 2008 5.907 5.925 5.873 5.873 229,146 -0.03(-0.51%)
Jun 06, 2008 5.948 5.959 5.903 5.903 293,092 -0.06(-0.94%)
Jun 05, 2008 5.963 5.994 5.944 5.959 351,202 -0.01(-0.19%)
Jun 04, 2008 5.921 5.970 5.921 5.970 96,375 +0.04(+0.69%)
Jun 03, 2008 5.966 5.989 5.921 5.929 148,484 -0.04(-0.63%)
Jun 02, 2008 5.948 5.966 5.929 5.966 114,053 +0.03(+0.44%)
May 30, 2008 5.914 5.951 5.895 5.940 174,727 +0.03(+0.57%)
May 29, 2008 5.940 5.951 5.899 5.907 248,188 -0.00(-0.06%)
May 28, 2008 5.929 5.936 5.899 5.910 152,297 -0.02(-0.31%)
May 27, 2008 5.925 5.985 5.921 5.929 179,897 -0.01(-0.25%)
May 26, 2008 5.929 5.944 5.888 5.944 0 +0.00(+0.00%)
May 23, 2008 5.929 5.944 5.888 5.944 101,791 +0.01(+0.22%)
May 22, 2008 5.944 5.966 5.914 5.931 262,703 -0.04(-0.59%)
May 21, 2008 5.884 5.966 5.884 5.966 218,372 +0.07(+1.27%)
May 20, 2008 5.925 5.958 5.880 5.892 210,782 -0.07(-1.11%)
May 19, 2008 5.963 5.981 5.944 5.958 144,681 +0.01(+0.18%)
May 16, 2008 5.918 5.959 5.918 5.948 132,224 +0.01(+0.25%)
May 15, 2008 5.918 5.959 5.914 5.933 188,569 +0.00(+0.00%)
May 14, 2008 5.955 5.974 5.914 5.933 492,945 -0.02(-0.31%)
May 13, 2008 5.888 5.951 5.888 5.951 111,011 -0.01(-0.13%)
May 12, 2008 5.989 6.000 5.959 5.959 156,567 -0.02(-0.37%)
May 09, 2008 5.944 5.985 5.944 5.981 149,057 +0.01(+0.12%)
May 08, 2008 5.951 5.989 5.940 5.974 123,430 +0.03(+0.50%)
May 07, 2008 5.933 5.959 5.918 5.944 114,283 +0.02(+0.38%)
May 06, 2008 5.888 5.940 5.888 5.921 207,890 +0.01(+0.13%)
May 05, 2008 5.899 5.948 5.899 5.914 163,079 +0.01(+0.25%)
May 02, 2008 5.895 5.940 5.880 5.899 184,469 +0.02(+0.38%)
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.