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 )

13.24 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.068 7.224 6.961 7.125 475,211 +0.19(+2.67%)
Mar 30, 2020 7.061 7.061 6.776 6.940 326,585 -0.04(-0.51%)
Mar 27, 2020 6.662 6.996 6.523 6.975 491,045 +0.16(+2.40%)
Mar 26, 2020 6.534 7.132 6.489 6.811 864,665 +0.21(+3.13%)
Mar 25, 2020 5.836 6.605 5.836 6.605 876,898 +0.81(+14.00%)
Mar 24, 2020 5.801 6.007 5.765 5.794 1,133,248 +0.26(+4.76%)
Mar 23, 2020 5.744 6.014 5.530 5.530 922,442 -0.58(-9.55%)
Mar 20, 2020 5.893 6.477 5.893 6.114 1,398,532 +0.39(+6.84%)
Mar 19, 2020 5.473 5.765 4.783 5.722 1,623,895 +0.23(+4.28%)
Mar 18, 2020 6.762 6.762 5.431 5.488 1,746,703 -1.69(-23.59%)
Mar 17, 2020 7.117 7.193 6.982 7.182 782,575 +0.08(+1.10%)
Mar 16, 2020 7.117 7.160 6.897 7.103 625,960 -0.56(-7.34%)
Mar 13, 2020 7.523 7.704 7.509 7.665 943,033 +0.28(+3.85%)
Mar 12, 2020 7.763 7.770 7.071 7.382 714,109 -0.66(-8.17%)
Mar 11, 2020 8.272 8.328 8.024 8.039 456,590 -0.29(-3.48%)
Mar 10, 2020 8.413 8.413 8.145 8.328 402,516 +0.09(+1.11%)
Mar 09, 2020 8.583 8.583 8.152 8.236 698,691 -0.57(-6.50%)
Mar 06, 2020 8.830 8.844 8.745 8.809 232,169 -0.12(-1.34%)
Mar 05, 2020 9.126 9.126 8.900 8.929 192,441 -0.25(-2.69%)
Mar 04, 2020 9.077 9.221 9.049 9.176 329,937 +0.17(+1.88%)
Mar 03, 2020 9.020 9.183 8.964 9.006 315,531 +0.02(+0.24%)
Mar 02, 2020 8.823 9.020 8.780 8.985 365,347 +0.15(+1.68%)
Feb 28, 2020 8.992 9.008 8.773 8.837 890,739 -0.25(-2.72%)
Feb 27, 2020 9.204 9.209 9.006 9.084 672,508 -0.17(-1.83%)
Feb 26, 2020 9.296 9.338 9.254 9.254 206,203 -0.04(-0.46%)
Feb 25, 2020 9.451 9.458 9.218 9.296 373,526 -0.13(-1.42%)
Feb 24, 2020 9.465 9.501 9.388 9.430 418,773 -0.10(-1.04%)
Feb 21, 2020 9.536 9.543 9.529 9.529 97,964 -0.01(-0.07%)
Feb 20, 2020 9.522 9.543 9.515 9.536 102,630 +0.02(+0.22%)
Feb 19, 2020 9.557 9.557 9.501 9.515 271,396 -0.04(-0.37%)
Feb 18, 2020 9.593 9.593 9.515 9.550 201,554 -0.04(-0.37%)
Feb 14, 2020 9.593 9.607 9.543 9.586 172,711 +0.01(+0.07%)
Feb 13, 2020 9.571 9.579 9.550 9.579 134,627 +0.01(+0.06%)
Feb 12, 2020 9.579 9.586 9.551 9.572 135,175 +0.01(+0.15%)
Feb 11, 2020 9.544 9.558 9.516 9.558 233,280 +0.03(+0.29%)
Feb 10, 2020 9.530 9.544 9.516 9.530 239,971 +0.01(+0.07%)
Feb 07, 2020 9.495 9.527 9.488 9.523 219,850 +0.03(+0.30%)
Feb 06, 2020 9.502 9.509 9.481 9.495 253,308 +0.00(+0.00%)
Feb 05, 2020 9.530 9.551 9.481 9.495 180,204 -0.01(-0.07%)
Feb 04, 2020 9.530 9.530 9.499 9.502 260,232 +0.01(+0.07%)
Feb 03, 2020 9.488 9.530 9.481 9.495 186,397 +0.04(+0.37%)
Jan 31, 2020 9.509 9.516 9.460 9.460 207,462 -0.04(-0.37%)
Jan 30, 2020 9.530 9.530 9.467 9.495 192,239 -0.04(-0.44%)
Jan 29, 2020 9.516 9.544 9.503 9.537 132,001 +0.05(+0.52%)
Jan 28, 2020 9.488 9.530 9.472 9.488 185,094 +0.04(+0.37%)
Jan 27, 2020 9.509 9.551 9.453 9.453 287,191 -0.10(-1.03%)
Jan 24, 2020 9.593 9.597 9.544 9.551 147,231 -0.02(-0.22%)
Jan 23, 2020 9.593 9.593 9.558 9.572 106,933 -0.02(-0.22%)
Jan 22, 2020 9.537 9.593 9.537 9.593 165,564 +0.07(+0.74%)
Jan 21, 2020 9.523 9.544 9.516 9.523 250,239 +0.02(+0.22%)
Jan 17, 2020 9.523 9.523 9.488 9.502 280,366 -0.01(-0.07%)
Jan 16, 2020 9.523 9.530 9.467 9.509 242,739 +0.00(+0.00%)
Jan 15, 2020 9.453 9.523 9.453 9.509 138,450 +0.05(+0.52%)
Jan 14, 2020 9.474 9.495 9.458 9.460 234,938 -0.02(-0.22%)
Jan 13, 2020 9.453 9.495 9.446 9.481 386,628 +0.04(+0.37%)
Jan 10, 2020 9.467 9.467 9.432 9.446 305,142 +0.00(+0.00%)
Jan 09, 2020 9.446 9.453 9.425 9.446 214,348 +0.02(+0.22%)
Jan 08, 2020 9.411 9.446 9.411 9.425 178,454 +0.02(+0.22%)
Jan 07, 2020 9.404 9.432 9.390 9.404 309,841 -0.01(-0.07%)
Jan 06, 2020 9.383 9.411 9.341 9.411 1,131,951 -0.01(-0.07%)
Jan 03, 2020 9.411 9.446 9.383 9.418 1,071,629 -0.05(-0.52%)
Jan 02, 2020 9.446 9.467 9.418 9.467 1,173,855 +0.03(+0.30%)
Dec 31, 2019 9.446 9.482 9.418 9.439 639,332 -0.01(-0.07%)
Dec 30, 2019 9.411 9.460 9.404 9.446 454,882 +0.03(+0.29%)
Dec 27, 2019 9.335 9.440 9.335 9.419 637,646 +0.11(+1.20%)
Dec 26, 2019 9.314 9.342 9.307 9.307 138,775 -0.01(-0.07%)
Dec 24, 2019 9.307 9.338 9.307 9.314 155,257 +0.01(+0.15%)
Dec 23, 2019 9.314 9.342 9.293 9.300 211,175 +0.00(+0.00%)
Dec 20, 2019 9.272 9.307 9.258 9.300 380,267 +0.03(+0.38%)
Dec 19, 2019 9.230 9.272 9.215 9.265 290,985 +0.05(+0.53%)
Dec 18, 2019 9.251 9.265 9.209 9.216 232,679 -0.01(-0.15%)
Dec 17, 2019 9.223 9.244 9.216 9.230 247,753 +0.03(+0.30%)
Dec 16, 2019 9.188 9.230 9.185 9.202 311,756 +0.01(+0.15%)
Dec 13, 2019 9.188 9.202 9.160 9.188 220,712 +0.01(+0.14%)
Dec 12, 2019 9.182 9.182 9.140 9.175 237,884 -0.01(-0.08%)
Dec 11, 2019 9.175 9.189 9.152 9.182 224,020 +0.01(+0.08%)
Dec 10, 2019 9.133 9.179 9.120 9.175 330,431 +0.04(+0.46%)
Dec 09, 2019 9.085 9.133 9.071 9.133 647,995 +0.06(+0.69%)
Dec 06, 2019 9.120 9.140 9.057 9.071 449,835 -0.03(-0.38%)
Dec 05, 2019 9.120 9.127 9.068 9.106 211,385 +0.01(+0.08%)
Dec 04, 2019 9.022 9.099 9.012 9.099 354,303 +0.08(+0.85%)
Dec 03, 2019 9.009 9.022 8.974 9.022 347,556 +0.01(+0.08%)
Dec 02, 2019 9.009 9.015 8.988 9.015 316,467 +0.05(+0.54%)
Nov 29, 2019 8.946 8.967 8.932 8.967 97,401 +0.03(+0.39%)
Nov 27, 2019 8.939 8.953 8.929 8.932 108,064 -0.01(-0.08%)
Nov 26, 2019 8.918 8.939 8.897 8.939 380,386 +0.03(+0.39%)
Nov 25, 2019 8.939 8.939 8.904 8.904 170,822 -0.02(-0.23%)
Nov 22, 2019 8.918 8.939 8.911 8.925 241,487 +0.02(+0.23%)
Nov 21, 2019 8.904 8.911 8.894 8.904 223,041 +0.00(+0.00%)
Nov 20, 2019 8.911 8.918 8.897 8.904 105,757 +0.00(+0.00%)
Nov 19, 2019 8.891 8.925 8.891 8.904 139,665 +0.01(+0.08%)
Nov 18, 2019 8.911 8.918 8.870 8.897 143,711 -0.01(-0.08%)
Nov 15, 2019 8.884 8.918 8.884 8.904 150,857 +0.02(+0.23%)
Nov 14, 2019 8.877 8.925 8.870 8.884 398,551 +0.02(+0.23%)
Nov 13, 2019 8.877 8.891 8.857 8.864 371,866 -0.01(-0.16%)
Nov 12, 2019 8.877 8.884 8.871 8.877 235,324 +0.03(+0.35%)
Nov 11, 2019 8.822 8.871 8.822 8.846 293,479 +0.02(+0.27%)
Nov 08, 2019 8.781 8.829 8.760 8.822 190,061 +0.07(+0.79%)
Nov 07, 2019 8.767 8.795 8.746 8.753 273,352 -0.02(-0.24%)
Nov 06, 2019 8.788 8.802 8.760 8.774 269,318 +0.01(+0.08%)
Nov 05, 2019 8.815 8.822 8.760 8.767 213,871 -0.05(-0.55%)
Nov 04, 2019 8.788 8.822 8.753 8.815 199,182 +0.01(+0.16%)
Nov 01, 2019 8.767 8.815 8.760 8.802 212,533 +0.03(+0.39%)
Oct 31, 2019 8.774 8.788 8.749 8.767 213,247 +0.01(+0.08%)
Oct 30, 2019 8.733 8.781 8.733 8.760 169,859 +0.01(+0.08%)
Oct 29, 2019 8.746 8.774 8.733 8.753 211,697 -0.02(-0.24%)
Oct 28, 2019 8.767 8.808 8.753 8.774 234,482 -0.01(-0.08%)
Oct 25, 2019 8.760 8.795 8.746 8.781 174,114 +0.03(+0.32%)
Oct 24, 2019 8.760 8.788 8.726 8.753 284,149 -0.01(-0.16%)
Oct 23, 2019 8.726 8.767 8.712 8.767 259,974 +0.03(+0.39%)
Oct 22, 2019 8.719 8.754 8.711 8.733 405,703 +0.04(+0.48%)
Oct 21, 2019 8.705 8.746 8.691 8.691 262,788 +0.01(+0.16%)
Oct 18, 2019 8.629 8.684 8.629 8.677 226,305 +0.04(+0.48%)
Oct 17, 2019 8.629 8.664 8.629 8.636 220,513 -0.01(-0.08%)
Oct 16, 2019 8.595 8.643 8.581 8.643 376,818 +0.05(+0.56%)
Oct 15, 2019 8.595 8.636 8.588 8.595 324,214 +0.00(+0.00%)
Oct 14, 2019 8.615 8.615 8.588 8.595 247,474 +0.01(+0.08%)
Oct 11, 2019 8.608 8.615 8.588 8.588 782,863 -0.01(-0.17%)
Oct 10, 2019 8.602 8.609 8.589 8.602 166,725 -0.01(-0.08%)
Oct 09, 2019 8.623 8.637 8.602 8.609 143,708 -0.01(-0.16%)
Oct 08, 2019 8.616 8.630 8.602 8.623 130,385 -0.01(-0.16%)
Oct 07, 2019 8.637 8.647 8.609 8.637 224,305 +0.00(+0.00%)
Oct 04, 2019 8.664 8.678 8.626 8.637 124,736 -0.03(-0.32%)
Oct 03, 2019 8.664 8.678 8.643 8.664 132,585 -0.01(-0.16%)
Oct 02, 2019 8.664 8.678 8.643 8.678 185,882 +0.01(+0.16%)
Oct 01, 2019 8.650 8.677 8.649 8.664 194,907 +0.01(+0.16%)
Sep 30, 2019 8.664 8.671 8.650 8.650 122,497 +0.00(+0.00%)
Sep 27, 2019 8.657 8.678 8.637 8.650 145,015 -0.01(-0.08%)
Sep 26, 2019 8.678 8.690 8.657 8.657 190,832 -0.02(-0.24%)
Sep 25, 2019 8.685 8.691 8.664 8.678 144,503 +0.00(+0.00%)
Sep 24, 2019 8.685 8.691 8.671 8.678 348,613 +0.00(+0.00%)
Sep 23, 2019 8.671 8.698 8.671 8.678 192,656 +0.03(+0.32%)
Sep 20, 2019 8.650 8.685 8.650 8.650 102,269 +0.01(+0.08%)
Sep 19, 2019 8.643 8.685 8.643 8.643 170,089 +0.00(+0.00%)
Sep 18, 2019 8.671 8.691 8.643 8.643 136,397 -0.01(-0.16%)
Sep 17, 2019 8.678 8.684 8.657 8.657 130,073 -0.01(-0.08%)
Sep 16, 2019 8.657 8.685 8.657 8.664 127,619 +0.03(+0.32%)
Sep 13, 2019 8.657 8.678 8.637 8.637 114,816 -0.02(-0.24%)
Sep 12, 2019 8.651 8.658 8.635 8.658 321,408 +0.02(+0.24%)
Sep 11, 2019 8.610 8.651 8.603 8.637 172,806 +0.03(+0.32%)
Sep 10, 2019 8.617 8.617 8.596 8.610 151,161 +0.01(+0.08%)
Sep 09, 2019 8.603 8.630 8.583 8.603 150,355 +0.01(+0.16%)
Sep 06, 2019 8.562 8.610 8.559 8.589 309,376 +0.02(+0.24%)
Sep 05, 2019 8.583 8.596 8.548 8.569 314,349 +0.01(+0.08%)
Sep 04, 2019 8.521 8.576 8.521 8.562 134,201 +0.05(+0.56%)
Sep 03, 2019 8.494 8.521 8.467 8.514 241,525 +0.02(+0.24%)
Aug 30, 2019 8.521 8.521 8.473 8.494 334,314 +0.00(+0.00%)
Aug 29, 2019 8.480 8.501 8.473 8.494 297,991 +0.03(+0.32%)
Aug 28, 2019 8.473 8.508 8.460 8.467 223,414 -0.01(-0.08%)
Aug 27, 2019 8.542 8.548 8.473 8.473 197,830 -0.03(-0.40%)
Aug 26, 2019 8.548 8.576 8.501 8.508 283,629 -0.03(-0.40%)
Aug 23, 2019 8.589 8.633 8.535 8.542 255,540 -0.03(-0.40%)
Aug 22, 2019 8.589 8.610 8.562 8.576 250,939 -0.01(-0.16%)
Aug 21, 2019 8.589 8.596 8.569 8.589 138,254 +0.02(+0.24%)
Aug 20, 2019 8.562 8.576 8.535 8.569 154,704 +0.02(+0.24%)
Aug 19, 2019 8.548 8.583 8.537 8.548 203,122 +0.02(+0.24%)
Aug 16, 2019 8.514 8.555 8.487 8.528 161,949 +0.02(+0.24%)
Aug 15, 2019 8.521 8.535 8.504 8.508 146,901 -0.01(-0.16%)
Aug 14, 2019 8.576 8.598 8.508 8.521 155,187 -0.06(-0.72%)
Aug 13, 2019 8.542 8.603 8.522 8.583 273,878 +0.03(+0.32%)
Aug 12, 2019 8.596 8.603 8.556 8.556 244,317 -0.03(-0.32%)
Aug 09, 2019 8.637 8.644 8.576 8.583 365,955 -0.03(-0.39%)
Aug 08, 2019 8.610 8.637 8.590 8.617 401,212 +0.01(+0.16%)
Aug 07, 2019 8.624 8.637 8.596 8.603 212,862 -0.03(-0.39%)
Aug 06, 2019 8.651 8.664 8.624 8.637 175,751 +0.01(+0.16%)
Aug 05, 2019 8.637 8.651 8.563 8.624 142,448 -0.03(-0.31%)
Aug 02, 2019 8.671 8.705 8.637 8.651 177,889 -0.01(-0.16%)
Aug 01, 2019 8.712 8.718 8.664 8.664 174,258 -0.03(-0.31%)
Jul 31, 2019 8.712 8.730 8.671 8.691 174,123 +0.01(+0.16%)
Jul 30, 2019 8.671 8.712 8.647 8.678 266,762 +0.02(+0.23%)
Jul 29, 2019 8.630 8.664 8.610 8.657 227,124 +0.03(+0.31%)
Jul 26, 2019 8.644 8.657 8.624 8.630 237,037 -0.01(-0.16%)
Jul 25, 2019 8.671 8.698 8.637 8.644 196,636 -0.04(-0.47%)
Jul 24, 2019 8.657 8.698 8.651 8.685 193,359 +0.03(+0.31%)
Jul 23, 2019 8.657 8.671 8.644 8.657 393,277 +0.02(+0.24%)
Jul 22, 2019 8.657 8.678 8.637 8.637 217,719 -0.02(-0.23%)
Jul 19, 2019 8.651 8.678 8.637 8.657 196,031 +0.01(+0.16%)
Jul 18, 2019 8.678 8.691 8.637 8.644 117,032 -0.03(-0.31%)
Jul 17, 2019 8.698 8.712 8.657 8.671 201,520 -0.03(-0.31%)
Jul 16, 2019 8.698 8.712 8.671 8.698 109,482 +0.00(+0.00%)
Jul 15, 2019 8.671 8.699 8.644 8.698 238,145 +0.03(+0.31%)
Jul 12, 2019 8.698 8.698 8.651 8.671 106,349 -0.00(-0.00%)
Jul 11, 2019 8.698 8.705 8.665 8.671 97,139 -0.02(-0.23%)
Jul 10, 2019 8.678 8.692 8.651 8.692 90,581 +0.03(+0.39%)
Jul 09, 2019 8.638 8.665 8.638 8.658 47,098 +0.01(+0.08%)
Jul 08, 2019 8.651 8.665 8.631 8.651 84,016 +0.00(+0.00%)
Jul 05, 2019 8.617 8.658 8.611 8.651 98,919 +0.03(+0.31%)
Jul 03, 2019 8.644 8.665 8.617 8.624 91,355 -0.02(-0.23%)
Jul 02, 2019 8.665 8.685 8.644 8.644 113,141 -0.01(-0.08%)
Jul 01, 2019 8.658 8.692 8.651 8.651 132,974 +0.00(+0.00%)
Jun 28, 2019 8.651 8.671 8.611 8.651 217,859 +0.03(+0.39%)
Jun 27, 2019 8.665 8.665 8.590 8.617 140,638 -0.02(-0.20%)
Jun 26, 2019 8.617 8.644 8.584 8.634 112,065 +0.04(+0.51%)
Jun 25, 2019 8.644 8.651 8.584 8.590 174,947 -0.07(-0.78%)
Jun 24, 2019 8.644 8.698 8.617 8.658 136,419 +0.03(+0.39%)
Jun 21, 2019 8.678 8.678 8.597 8.624 310,550 -0.04(-0.47%)
Jun 20, 2019 8.692 8.698 8.651 8.665 165,064 -0.01(-0.08%)
Jun 19, 2019 8.651 8.712 8.624 8.671 187,065 +0.01(+0.08%)
Jun 18, 2019 8.651 8.688 8.644 8.665 93,231 +0.02(+0.23%)
Jun 17, 2019 8.638 8.651 8.631 8.644 123,542 +0.01(+0.08%)
Jun 14, 2019 8.644 8.671 8.604 8.638 110,487 -0.01(-0.08%)
Jun 13, 2019 8.678 8.685 8.638 8.644 109,098 +0.01(+0.07%)
Jun 12, 2019 8.625 8.685 8.604 8.638 176,311 +0.01(+0.16%)
Jun 11, 2019 8.598 8.625 8.591 8.625 165,411 +0.05(+0.55%)
Jun 10, 2019 8.598 8.604 8.578 8.578 114,416 -0.01(-0.08%)
Jun 07, 2019 8.604 8.625 8.571 8.584 196,228 -0.01(-0.16%)
Jun 06, 2019 8.618 8.638 8.578 8.598 191,055 -0.02(-0.23%)
Jun 05, 2019 8.638 8.651 8.584 8.618 116,366 +0.00(+0.00%)
Jun 04, 2019 8.591 8.625 8.571 8.618 185,125 +0.05(+0.63%)
Jun 03, 2019 8.645 8.651 8.564 8.564 209,567 -0.05(-0.62%)
May 31, 2019 8.685 8.692 8.618 8.618 336,241 -0.09(-1.00%)
May 30, 2019 8.705 8.732 8.692 8.705 211,814 +0.03(+0.31%)
May 29, 2019 8.692 8.718 8.678 8.678 276,785 -0.03(-0.31%)
May 28, 2019 8.692 8.712 8.685 8.705 143,161 +0.02(+0.23%)
May 24, 2019 8.692 8.712 8.671 8.685 121,076 +0.02(+0.23%)
May 23, 2019 8.678 8.687 8.658 8.665 107,302 -0.03(-0.31%)
May 22, 2019 8.698 8.732 8.688 8.692 408,553 -0.02(-0.23%)
May 21, 2019 8.705 8.718 8.682 8.712 123,425 +0.01(+0.15%)
May 20, 2019 8.671 8.698 8.658 8.698 302,022 +0.03(+0.31%)
May 17, 2019 8.678 8.702 8.671 8.671 119,585 -0.01(-0.15%)
May 16, 2019 8.651 8.685 8.625 8.685 250,019 +0.03(+0.31%)
May 15, 2019 8.645 8.682 8.645 8.658 360,014 +0.01(+0.08%)
May 14, 2019 8.598 8.665 8.584 8.651 197,532 +0.06(+0.70%)
May 13, 2019 8.571 8.605 8.571 8.591 235,075 -0.04(-0.46%)
May 10, 2019 8.585 8.631 8.578 8.631 123,532 +0.05(+0.62%)
May 09, 2019 8.605 8.625 8.565 8.578 161,057 -0.03(-0.31%)
May 08, 2019 8.638 8.652 8.598 8.605 199,222 -0.03(-0.31%)
May 07, 2019 8.651 8.671 8.625 8.631 368,130 -0.03(-0.39%)
May 06, 2019 8.638 8.671 8.638 8.665 176,674 +0.00(+0.00%)
May 03, 2019 8.618 8.665 8.611 8.665 267,004 +0.06(+0.70%)
May 02, 2019 8.585 8.611 8.578 8.605 221,936 +0.03(+0.31%)
May 01, 2019 8.585 8.598 8.565 8.578 342,199 +0.02(+0.23%)
Apr 30, 2019 8.618 8.631 8.545 8.558 635,935 -0.04(-0.47%)
Apr 29, 2019 8.578 8.625 8.565 8.598 242,903 +0.02(+0.23%)
Apr 26, 2019 8.605 8.625 8.578 8.578 384,690 -0.03(-0.31%)
Apr 25, 2019 8.591 8.625 8.591 8.605 201,772 +0.01(+0.16%)
Apr 24, 2019 8.611 8.638 8.591 8.591 169,047 -0.02(-0.23%)
Apr 23, 2019 8.598 8.625 8.591 8.611 252,089 +0.03(+0.31%)
Apr 22, 2019 8.578 8.602 8.571 8.585 257,364 +0.02(+0.23%)
Apr 18, 2019 8.565 8.591 8.565 8.565 171,656 +0.00(+0.00%)
Apr 17, 2019 8.578 8.578 8.558 8.565 210,939 +0.01(+0.08%)
Apr 16, 2019 8.565 8.575 8.558 8.558 95,542 +0.01(+0.16%)
Apr 15, 2019 8.538 8.558 8.538 8.545 220,383 +0.01(+0.08%)
Apr 12, 2019 8.538 8.565 8.518 8.538 272,851 +0.01(+0.15%)
Apr 11, 2019 8.505 8.551 8.505 8.525 187,577 +0.02(+0.23%)
Apr 10, 2019 8.485 8.512 8.479 8.505 223,617 +0.04(+0.47%)
Apr 09, 2019 8.459 8.485 8.459 8.465 210,537 +0.01(+0.08%)
Apr 08, 2019 8.439 8.462 8.432 8.459 398,256 +0.02(+0.24%)
Apr 05, 2019 8.445 8.465 8.412 8.439 1,076,690 -0.00(-0.04%)
Apr 04, 2019 8.406 8.452 8.406 8.442 232,878 +0.04(+0.43%)
Apr 03, 2019 8.399 8.425 8.392 8.406 210,140 +0.03(+0.40%)
Apr 02, 2019 8.352 8.406 8.333 8.372 276,991 +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.