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 31, 2005 6.686 6.765 6.679 6.716 154,908 +0.05(+0.73%)
May 27, 2005 6.593 6.694 6.593 6.668 121,407 +0.11(+1.65%)
May 26, 2005 6.545 6.593 6.541 6.560 185,997 +0.03(+0.40%)
May 25, 2005 6.560 6.593 6.533 6.533 198,325 -0.03(-0.45%)
May 24, 2005 6.586 6.586 6.535 6.563 117,655 -0.01(-0.23%)
May 23, 2005 6.601 6.615 6.552 6.578 162,680 -0.02(-0.28%)
May 20, 2005 6.586 6.645 6.569 6.597 209,313 +0.03(+0.45%)
May 19, 2005 6.552 6.588 6.511 6.567 185,728 -0.02(-0.34%)
May 18, 2005 6.597 6.597 6.518 6.589 169,916 +0.00(+0.00%)
May 17, 2005 6.645 6.657 6.537 6.589 249,246 -0.07(-1.12%)
May 16, 2005 6.686 6.694 6.627 6.664 166,700 -0.06(-0.89%)
May 13, 2005 6.720 6.739 6.690 6.724 151,692 -0.03(-0.44%)
May 12, 2005 6.828 6.828 6.754 6.754 130,251 -0.07(-1.09%)
May 11, 2005 6.869 6.880 6.821 6.828 104,522 -0.04(-0.60%)
May 10, 2005 6.888 6.910 6.856 6.869 78,526 -0.01(-0.11%)
May 09, 2005 6.869 6.888 6.851 6.877 75,578 -0.03(-0.43%)
May 06, 2005 6.903 6.929 6.869 6.907 144,455 +0.00(+0.00%)
May 05, 2005 6.869 6.925 6.858 6.907 95,142 +0.00(+0.05%)
May 04, 2005 6.865 6.914 6.847 6.903 111,490 +0.04(+0.65%)
May 03, 2005 6.843 6.865 6.821 6.858 156,784 -0.01(-0.11%)
May 02, 2005 6.813 6.865 6.808 6.865 142,311 +0.04(+0.55%)
Apr 29, 2005 6.810 6.854 6.810 6.828 149,816 +0.01(+0.22%)
Apr 28, 2005 6.865 6.899 6.813 6.813 132,663 -0.05(-0.71%)
Apr 27, 2005 6.776 6.862 6.769 6.862 221,373 +0.09(+1.27%)
Apr 26, 2005 6.899 6.899 6.742 6.776 234,238 -0.09(-1.36%)
Apr 25, 2005 6.869 6.873 6.834 6.869 158,124 +0.03(+0.44%)
Apr 22, 2005 6.865 6.865 6.806 6.839 117,655 +0.01(+0.16%)
Apr 21, 2005 6.824 6.854 6.798 6.828 168,040 +0.00(+0.05%)
Apr 20, 2005 6.828 6.884 6.824 6.824 139,631 -0.02(-0.27%)
Apr 19, 2005 6.821 6.892 6.802 6.843 164,824 -0.01(-0.22%)
Apr 18, 2005 6.948 6.948 6.858 6.858 143,651 -0.07(-1.02%)
Apr 15, 2005 6.977 7.016 6.873 6.929 174,472 -0.05(-0.70%)
Apr 14, 2005 6.966 7.060 6.966 6.977 108,274 +0.01(+0.16%)
Apr 13, 2005 6.974 7.033 6.929 6.966 146,867 -0.07(-1.06%)
Apr 12, 2005 7.082 7.082 6.974 7.041 89,514 -0.01(-0.11%)
Apr 11, 2005 7.074 7.078 7.037 7.048 66,197 -0.00(-0.05%)
Apr 08, 2005 7.056 7.089 7.018 7.052 93,802 -0.03(-0.47%)
Apr 07, 2005 7.097 7.145 7.082 7.086 96,482 -0.03(-0.47%)
Apr 06, 2005 7.119 7.183 7.089 7.119 121,675 +0.03(+0.37%)
Apr 05, 2005 7.078 7.093 7.030 7.093 104,522 +0.05(+0.69%)
Apr 04, 2005 7.007 7.078 7.007 7.045 124,087 +0.00(+0.00%)
Apr 01, 2005 6.992 7.063 6.992 7.045 150,620 +0.03(+0.43%)
Mar 31, 2005 7.041 7.041 6.992 7.015 108,810 -0.02(-0.32%)
Mar 30, 2005 7.060 7.060 6.974 7.037 133,199 -0.00(-0.05%)
Mar 29, 2005 6.944 7.052 6.944 7.041 197,789 +0.09(+1.23%)
Mar 28, 2005 7.201 7.224 6.955 6.955 389,414 -0.28(-3.92%)
Mar 24, 2005 7.235 7.239 7.194 7.239 159,732 +0.01(+0.10%)
Mar 23, 2005 7.198 7.235 7.153 7.231 222,445 +0.05(+0.68%)
Mar 22, 2005 7.205 7.231 7.168 7.183 165,628 -0.03(-0.47%)
Mar 21, 2005 7.224 7.261 7.209 7.216 136,683 -0.03(-0.46%)
Mar 18, 2005 7.257 7.291 7.224 7.250 204,757 -0.01(-0.15%)
Mar 17, 2005 7.190 7.261 7.190 7.261 205,561 +0.04(+0.62%)
Mar 16, 2005 7.224 7.239 7.194 7.216 270,419 +0.00(+0.00%)
Mar 15, 2005 7.272 7.272 7.190 7.216 210,653 -0.04(-0.57%)
Mar 14, 2005 7.257 7.265 7.220 7.257 183,852 +0.01(+0.15%)
Mar 11, 2005 7.250 7.261 7.242 7.246 179,564 -0.05(-0.72%)
Mar 10, 2005 7.317 7.324 7.276 7.298 179,028 -0.01(-0.20%)
Mar 09, 2005 7.306 7.321 7.283 7.313 212,261 +0.01(+0.10%)
Mar 08, 2005 7.291 7.328 7.291 7.306 149,816 +0.00(+0.00%)
Mar 07, 2005 7.291 7.324 7.291 7.306 195,109 +0.02(+0.26%)
Mar 04, 2005 7.295 7.309 7.257 7.287 164,556 +0.01(+0.10%)
Mar 03, 2005 7.265 7.302 7.257 7.280 169,112 +0.02(+0.26%)
Mar 02, 2005 7.283 7.298 7.235 7.261 307,136 +0.00(+0.05%)
Mar 01, 2005 7.227 7.280 7.227 7.257 237,186 +0.03(+0.36%)
Feb 28, 2005 7.216 7.254 7.194 7.231 186,801 +0.02(+0.26%)
Feb 25, 2005 7.216 7.220 7.194 7.212 205,829 +0.01(+0.10%)
Feb 24, 2005 7.112 7.205 7.101 7.205 296,683 +0.10(+1.36%)
Feb 23, 2005 7.123 7.123 7.082 7.108 221,641 -0.00(-0.05%)
Feb 22, 2005 7.190 7.190 7.071 7.112 336,885 -0.02(-0.26%)
Feb 18, 2005 7.145 7.201 7.104 7.130 524,222 +0.01(+0.21%)
Feb 17, 2005 7.153 7.168 7.104 7.115 303,920 -0.05(-0.68%)
Feb 16, 2005 7.160 7.164 7.138 7.164 158,392 +0.02(+0.26%)
Feb 15, 2005 7.145 7.171 7.142 7.145 289,447 -0.01(-0.10%)
Feb 14, 2005 7.179 7.194 7.127 7.153 267,471 -0.03(-0.42%)
Feb 11, 2005 7.205 7.212 7.179 7.183 160,536 -0.04(-0.52%)
Feb 10, 2005 7.198 7.231 7.175 7.220 280,871 +0.02(+0.26%)
Feb 09, 2005 7.224 7.224 7.179 7.201 219,765 +0.00(+0.05%)
Feb 08, 2005 7.175 7.220 7.171 7.198 165,360 +0.02(+0.31%)
Feb 07, 2005 7.227 7.227 7.145 7.175 221,105 -0.02(-0.26%)
Feb 04, 2005 7.194 7.220 7.171 7.194 261,843 +0.00(+0.00%)
Feb 03, 2005 7.164 7.194 7.160 7.194 142,847 +0.03(+0.42%)
Feb 02, 2005 7.142 7.179 7.138 7.164 177,956 +0.02(+0.31%)
Feb 01, 2005 7.115 7.149 7.115 7.142 170,184 +0.01(+0.16%)
Jan 31, 2005 7.119 7.157 7.097 7.130 217,621 +0.00(+0.05%)
Jan 28, 2005 7.097 7.127 7.097 7.127 133,735 +0.03(+0.37%)
Jan 27, 2005 7.056 7.108 7.056 7.101 195,645 +0.03(+0.37%)
Jan 26, 2005 7.082 7.089 7.056 7.074 135,075 +0.00(+0.05%)
Jan 25, 2005 7.071 7.093 7.056 7.071 181,172 +0.00(+0.05%)
Jan 24, 2005 7.074 7.093 7.060 7.067 230,486 -0.01(-0.11%)
Jan 21, 2005 7.056 7.074 7.056 7.074 205,025 +0.02(+0.32%)
Jan 20, 2005 7.063 7.074 7.037 7.052 180,636 -0.01(-0.21%)
Jan 19, 2005 7.060 7.071 7.037 7.067 191,089 +0.01(+0.16%)
Jan 18, 2005 7.101 7.104 7.056 7.056 238,526 -0.02(-0.32%)
Jan 14, 2005 7.037 7.082 7.037 7.078 160,000 +0.03(+0.42%)
Jan 13, 2005 7.074 7.089 7.048 7.048 248,710 -0.03(-0.42%)
Jan 12, 2005 7.104 7.119 7.071 7.078 293,735 -0.03(-0.42%)
Jan 11, 2005 7.108 7.134 7.082 7.108 316,516 +0.01(+0.11%)
Jan 10, 2005 7.082 7.101 7.067 7.101 165,628 +0.01(+0.16%)
Jan 07, 2005 7.093 7.101 7.067 7.089 161,608 +0.00(+0.00%)
Jan 06, 2005 7.093 7.101 7.071 7.089 118,995 +0.01(+0.11%)
Jan 05, 2005 7.063 7.089 7.045 7.082 205,561 +0.01(+0.16%)
Jan 04, 2005 7.060 7.071 7.022 7.071 202,613 +0.03(+0.42%)
Jan 03, 2005 7.000 7.048 7.000 7.041 246,030 +0.04(+0.59%)
Dec 31, 2004 6.918 7.007 6.914 7.000 429,079 +0.09(+1.24%)
Dec 30, 2004 6.948 6.955 6.907 6.914 248,442 -0.03(-0.48%)
Dec 29, 2004 6.899 6.963 6.892 6.948 350,821 +0.04(+0.65%)
Dec 28, 2004 6.847 6.903 6.821 6.903 404,690 +0.04(+0.65%)
Dec 27, 2004 6.862 6.892 6.854 6.858 285,695 +0.00(+0.00%)
Dec 23, 2004 6.873 6.877 6.843 6.858 244,690 -0.01(-0.22%)
Dec 22, 2004 6.862 6.884 6.843 6.873 491,793 +0.01(+0.22%)
Dec 21, 2004 6.836 6.858 6.802 6.858 250,586 +0.01(+0.16%)
Dec 20, 2004 6.858 6.877 6.832 6.847 308,208 -0.03(-0.43%)
Dec 17, 2004 6.873 6.907 6.839 6.877 266,131 +0.01(+0.16%)
Dec 16, 2004 6.899 6.907 6.847 6.865 456,416 -0.03(-0.38%)
Dec 15, 2004 6.880 6.895 6.836 6.892 450,520 -0.01(-0.16%)
Dec 14, 2004 6.914 6.921 6.880 6.903 340,637 -0.02(-0.32%)
Dec 13, 2004 6.929 6.929 6.888 6.925 319,464 +0.01(+0.11%)
Dec 10, 2004 6.877 6.933 6.877 6.918 319,196 +0.01(+0.11%)
Dec 09, 2004 6.914 6.940 6.873 6.910 325,896 +0.00(+0.05%)
Dec 08, 2004 6.880 6.910 6.877 6.907 263,719 -0.03(-0.38%)
Dec 07, 2004 6.869 6.933 6.869 6.933 248,978 +0.03(+0.49%)
Dec 06, 2004 6.907 6.918 6.880 6.899 261,307 +0.03(+0.38%)
Dec 03, 2004 6.899 6.929 6.865 6.873 256,214 -0.04(-0.65%)
Dec 02, 2004 6.873 6.970 6.873 6.918 438,727 +0.03(+0.38%)
Dec 01, 2004 6.895 6.914 6.873 6.892 289,983 +0.00(+0.00%)
Nov 30, 2004 6.895 6.895 6.873 6.892 190,285 +0.02(+0.27%)
Nov 29, 2004 6.899 6.907 6.873 6.873 190,553 -0.06(-0.86%)
Nov 26, 2004 6.925 6.933 6.910 6.933 64,857 +0.01(+0.22%)
Nov 24, 2004 6.895 6.929 6.865 6.918 314,372 +0.03(+0.43%)
Nov 23, 2004 6.929 6.933 6.824 6.888 343,317 -0.03(-0.43%)
Nov 22, 2004 6.981 6.981 6.895 6.918 286,231 -0.05(-0.70%)
Nov 19, 2004 6.989 6.989 6.929 6.966 110,150 +0.00(+0.05%)
Nov 18, 2004 7.015 7.018 6.929 6.963 384,590 -0.06(-0.90%)
Nov 17, 2004 6.981 7.026 6.981 7.026 207,169 +0.01(+0.21%)
Nov 16, 2004 6.966 7.022 6.966 7.011 258,358 +0.02(+0.27%)
Nov 15, 2004 6.959 6.992 6.959 6.992 342,513 +0.04(+0.59%)
Nov 12, 2004 6.933 6.951 6.888 6.951 181,172 +0.02(+0.27%)
Nov 11, 2004 6.966 6.985 6.914 6.933 162,144 +0.00(+0.00%)
Nov 10, 2004 7.026 7.026 6.925 6.933 180,368 -0.04(-0.64%)
Nov 09, 2004 7.004 7.018 6.963 6.977 71,289 -0.04(-0.53%)
Nov 08, 2004 7.030 7.030 6.985 7.015 138,023 -0.01(-0.16%)
Nov 05, 2004 7.041 7.045 6.977 7.026 191,893 +0.00(+0.05%)
Nov 04, 2004 7.026 7.041 6.977 7.022 124,891 +0.00(+0.05%)
Nov 03, 2004 7.007 7.018 6.977 7.018 75,578 +0.04(+0.59%)
Nov 02, 2004 6.933 6.985 6.933 6.977 102,378 +0.02(+0.27%)
Nov 01, 2004 7.007 7.007 6.944 6.959 199,397 +0.00(+0.00%)
Oct 29, 2004 6.955 6.989 6.948 6.959 185,192 +0.01(+0.22%)
Oct 28, 2004 7.022 7.022 6.940 6.944 142,043 -0.04(-0.64%)
Oct 27, 2004 7.071 7.071 6.970 6.989 180,368 -0.05(-0.69%)
Oct 26, 2004 7.097 7.097 7.018 7.037 202,613 -0.03(-0.48%)
Oct 25, 2004 7.104 7.104 7.033 7.071 165,628 +0.00(+0.00%)
Oct 22, 2004 7.149 7.160 7.056 7.071 204,489 -0.06(-0.84%)
Oct 21, 2004 7.153 7.183 7.112 7.130 146,063 -0.04(-0.57%)
Oct 20, 2004 7.186 7.186 7.145 7.171 217,085 +0.00(+0.05%)
Oct 19, 2004 7.190 7.198 7.160 7.168 127,839 -0.01(-0.10%)
Oct 18, 2004 7.179 7.186 7.168 7.175 72,897 -0.00(-0.05%)
Oct 15, 2004 7.171 7.179 7.149 7.179 167,236 +0.01(+0.10%)
Oct 14, 2004 7.186 7.190 7.160 7.171 134,539 +0.02(+0.31%)
Oct 13, 2004 7.227 7.227 7.145 7.149 114,707 -0.06(-0.83%)
Oct 12, 2004 7.246 7.246 7.205 7.209 162,412 -0.02(-0.26%)
Oct 11, 2004 7.242 7.246 7.227 7.227 62,445 +0.00(+0.00%)
Oct 08, 2004 7.242 7.246 7.227 7.227 83,082 -0.00(-0.05%)
Oct 07, 2004 7.242 7.246 7.216 7.231 124,891 -0.01(-0.10%)
Oct 06, 2004 7.242 7.242 7.205 7.239 119,531 +0.00(+0.05%)
Oct 05, 2004 7.246 7.250 7.205 7.235 131,055 +0.02(+0.31%)
Oct 04, 2004 7.250 7.257 7.212 7.212 114,975 +0.00(+0.00%)
Oct 01, 2004 7.246 7.250 7.212 7.212 145,259 -0.01(-0.16%)
Sep 30, 2004 7.239 7.250 7.220 7.224 84,958 +0.02(+0.26%)
Sep 29, 2004 7.220 7.220 7.186 7.205 131,859 +0.02(+0.26%)
Sep 28, 2004 7.212 7.224 7.157 7.186 166,432 -0.02(-0.26%)
Sep 27, 2004 7.179 7.209 7.171 7.205 107,738 +0.03(+0.47%)
Sep 24, 2004 7.186 7.186 7.138 7.171 143,651 +0.01(+0.16%)
Sep 23, 2004 7.216 7.216 7.153 7.160 182,244 -0.04(-0.57%)
Sep 22, 2004 7.246 7.250 7.186 7.201 261,039 -0.02(-0.31%)
Sep 21, 2004 7.254 7.254 7.220 7.224 295,879 -0.01(-0.10%)
Sep 20, 2004 7.231 7.250 7.212 7.231 167,504 +0.02(+0.26%)
Sep 17, 2004 7.231 7.231 7.186 7.212 199,933 +0.00(+0.00%)
Sep 16, 2004 7.246 7.246 7.205 7.212 113,635 -0.01(-0.16%)
Sep 15, 2004 7.261 7.261 7.205 7.224 163,484 -0.01(-0.21%)
Sep 14, 2004 7.268 7.268 7.212 7.239 125,963 +0.00(+0.05%)
Sep 13, 2004 7.295 7.295 7.231 7.235 158,124 -0.01(-0.21%)
Sep 10, 2004 7.250 7.257 7.224 7.250 120,871 +0.01(+0.10%)
Sep 09, 2004 7.287 7.309 7.242 7.242 185,460 -0.03(-0.41%)
Sep 08, 2004 7.268 7.287 7.250 7.272 149,012 +0.03(+0.46%)
Sep 07, 2004 7.272 7.287 7.224 7.239 139,899 -0.03(-0.41%)
Sep 03, 2004 7.272 7.276 7.246 7.268 50,117 +0.01(+0.15%)
Sep 02, 2004 7.250 7.272 7.250 7.257 67,805 -0.01(-0.10%)
Sep 01, 2004 7.268 7.276 7.246 7.265 149,280 +0.01(+0.15%)
Aug 31, 2004 7.280 7.287 7.242 7.254 128,643 -0.03(-0.36%)
Aug 30, 2004 7.276 7.280 7.257 7.280 90,050 +0.01(+0.10%)
Aug 27, 2004 7.280 7.283 7.224 7.272 172,328 +0.01(+0.15%)
Aug 26, 2004 7.250 7.272 7.224 7.261 158,392 +0.01(+0.21%)
Aug 25, 2004 7.268 7.287 7.239 7.246 170,452 +0.02(+0.26%)
Aug 24, 2004 7.242 7.287 7.227 7.227 140,167 -0.01(-0.15%)
Aug 23, 2004 7.306 7.306 7.224 7.239 268,811 -0.01(-0.10%)
Aug 20, 2004 7.157 7.246 7.153 7.246 109,346 +0.05(+0.67%)
Aug 19, 2004 7.257 7.265 7.168 7.198 269,347 -0.04(-0.57%)
Aug 18, 2004 7.287 7.287 7.216 7.239 185,192 -0.02(-0.26%)
Aug 17, 2004 7.295 7.302 7.224 7.257 227,538 -0.01(-0.15%)
Aug 16, 2004 7.268 7.302 7.257 7.268 98,626 +0.01(+0.10%)
Aug 13, 2004 7.309 7.317 7.224 7.261 219,229 -0.01(-0.10%)
Aug 12, 2004 7.306 7.313 7.246 7.268 164,020 -0.03(-0.46%)
Aug 11, 2004 7.324 7.324 7.283 7.302 80,938 +0.01(+0.20%)
Aug 10, 2004 7.328 7.339 7.280 7.287 111,759 -0.01(-0.20%)
Aug 09, 2004 7.358 7.362 7.254 7.302 144,723 -0.01(-0.15%)
Aug 06, 2004 7.328 7.332 7.254 7.313 111,490 -0.01(-0.20%)
Aug 05, 2004 7.336 7.336 7.246 7.328 144,723 +0.02(+0.31%)
Aug 04, 2004 7.354 7.354 7.276 7.306 110,150 -0.03(-0.36%)
Aug 03, 2004 7.343 7.369 7.324 7.332 129,983 +0.01(+0.15%)
Aug 02, 2004 7.362 7.362 7.295 7.321 105,326 +0.01(+0.15%)
Jul 30, 2004 7.257 7.309 7.239 7.309 135,879 +0.07(+0.98%)
Jul 29, 2004 7.254 7.257 7.220 7.239 143,383 +0.02(+0.26%)
Jul 28, 2004 7.198 7.235 7.183 7.220 160,536 +0.00(+0.05%)
Jul 27, 2004 7.239 7.246 7.190 7.216 174,472 +0.02(+0.31%)
Jul 26, 2004 7.254 7.257 7.194 7.194 187,337 -0.03(-0.41%)
Jul 23, 2004 7.257 7.257 7.212 7.224 77,990 -0.01(-0.10%)
Jul 22, 2004 7.257 7.261 7.224 7.231 171,524 -0.01(-0.10%)
Jul 21, 2004 7.231 7.250 7.212 7.239 231,022 +0.01(+0.21%)
Jul 20, 2004 7.254 7.257 7.209 7.224 170,452 -0.03(-0.41%)
Jul 19, 2004 7.242 7.254 7.235 7.254 168,576 +0.02(+0.26%)
Jul 16, 2004 7.246 7.246 7.209 7.235 83,082 +0.00(+0.05%)
Jul 15, 2004 7.242 7.250 7.209 7.231 86,030 +0.02(+0.26%)
Jul 14, 2004 7.261 7.261 7.212 7.212 129,983 -0.04(-0.62%)
Jul 13, 2004 7.257 7.276 7.227 7.257 122,211 +0.01(+0.21%)
Jul 12, 2004 7.231 7.272 7.224 7.242 146,063 -0.02(-0.31%)
Jul 09, 2004 7.287 7.291 7.246 7.265 108,274 +0.02(+0.31%)
Jul 08, 2004 7.276 7.291 7.242 7.242 183,584 -0.02(-0.31%)
Jul 07, 2004 7.313 7.321 7.242 7.265 175,544 -0.02(-0.31%)
Jul 06, 2004 7.328 7.328 7.239 7.287 65,929 +0.01(+0.15%)
Jul 02, 2004 7.242 7.306 7.216 7.276 157,588 +0.04(+0.57%)
Jul 01, 2004 7.257 7.268 7.212 7.235 156,784 +0.01(+0.10%)
Jun 30, 2004 7.242 7.246 7.205 7.227 139,899 +0.03(+0.41%)
Jun 29, 2004 7.261 7.291 7.186 7.198 180,368 -0.05(-0.67%)
Jun 28, 2004 7.283 7.313 7.212 7.246 195,109 -0.00(-0.05%)
Jun 25, 2004 7.283 7.287 7.212 7.250 113,099 +0.00(+0.05%)
Jun 24, 2004 7.332 7.332 7.220 7.246 138,827 -0.01(-0.10%)
Jun 23, 2004 7.250 7.272 7.220 7.254 164,288 +0.03(+0.47%)
Jun 22, 2004 7.231 7.246 7.194 7.220 182,512 +0.03(+0.47%)
Jun 21, 2004 7.265 7.272 7.171 7.186 160,536 -0.05(-0.72%)
Jun 18, 2004 7.235 7.257 7.186 7.239 107,470 +0.06(+0.78%)
Jun 17, 2004 7.239 7.242 7.179 7.183 87,638 -0.02(-0.26%)
Jun 16, 2004 7.265 7.272 7.190 7.201 151,424 -0.02(-0.26%)
Jun 15, 2004 7.265 7.283 7.205 7.220 149,012 +0.01(+0.21%)
Jun 14, 2004 7.254 7.283 7.205 7.205 191,893 -0.01(-0.21%)
Jun 10, 2004 7.212 7.246 7.205 7.220 123,551 -0.03(-0.36%)
Jun 09, 2004 7.283 7.287 7.246 7.246 74,774 -0.01(-0.21%)
Jun 08, 2004 7.276 7.276 7.224 7.261 170,184 +0.04(+0.57%)
Jun 07, 2004 7.295 7.309 7.209 7.220 147,671 -0.07(-0.97%)
Jun 04, 2004 7.336 7.336 7.239 7.291 101,842 -0.04(-0.61%)
Jun 03, 2004 7.380 7.380 7.298 7.336 143,919 -0.04(-0.56%)
Jun 02, 2004 7.354 7.380 7.351 7.377 196,717 +0.02(+0.30%)
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.