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 6.688 6.766 6.680 6.718 154,875 +0.05(+0.73%)
May 27, 2005 6.594 6.695 6.594 6.669 121,381 +0.11(+1.65%)
May 26, 2005 6.546 6.594 6.542 6.561 185,958 +0.03(+0.40%)
May 25, 2005 6.561 6.594 6.535 6.535 198,283 -0.03(-0.45%)
May 24, 2005 6.587 6.587 6.536 6.565 117,630 -0.01(-0.23%)
May 23, 2005 6.602 6.617 6.553 6.580 162,646 -0.02(-0.28%)
May 20, 2005 6.587 6.647 6.570 6.598 209,269 +0.03(+0.45%)
May 19, 2005 6.553 6.589 6.512 6.568 185,690 -0.02(-0.34%)
May 18, 2005 6.598 6.598 6.520 6.591 169,880 +0.00(+0.00%)
May 17, 2005 6.647 6.658 6.539 6.591 249,194 -0.07(-1.12%)
May 16, 2005 6.688 6.695 6.628 6.665 166,665 -0.06(-0.89%)
May 13, 2005 6.721 6.740 6.692 6.725 151,660 -0.03(-0.44%)
May 12, 2005 6.830 6.830 6.755 6.755 130,224 -0.07(-1.09%)
May 11, 2005 6.871 6.882 6.822 6.830 104,500 -0.04(-0.60%)
May 10, 2005 6.889 6.912 6.857 6.871 78,509 -0.01(-0.11%)
May 09, 2005 6.871 6.889 6.852 6.878 75,562 -0.03(-0.43%)
May 06, 2005 6.904 6.930 6.871 6.908 144,425 +0.00(+0.00%)
May 05, 2005 6.871 6.927 6.859 6.908 95,122 +0.00(+0.05%)
May 04, 2005 6.867 6.915 6.848 6.904 111,467 +0.04(+0.65%)
May 03, 2005 6.845 6.867 6.822 6.859 156,751 -0.01(-0.11%)
May 02, 2005 6.815 6.867 6.810 6.867 142,282 +0.04(+0.55%)
Apr 29, 2005 6.811 6.856 6.811 6.830 149,784 +0.01(+0.22%)
Apr 28, 2005 6.867 6.901 6.815 6.815 132,635 -0.05(-0.71%)
Apr 27, 2005 6.777 6.863 6.770 6.863 221,327 +0.09(+1.27%)
Apr 26, 2005 6.901 6.901 6.744 6.777 234,189 -0.09(-1.36%)
Apr 25, 2005 6.871 6.874 6.835 6.871 158,091 +0.03(+0.44%)
Apr 22, 2005 6.867 6.867 6.807 6.841 117,630 +0.01(+0.16%)
Apr 21, 2005 6.826 6.856 6.800 6.830 168,005 +0.00(+0.05%)
Apr 20, 2005 6.830 6.886 6.826 6.826 139,602 -0.02(-0.27%)
Apr 19, 2005 6.822 6.893 6.803 6.845 164,789 -0.01(-0.22%)
Apr 18, 2005 6.949 6.949 6.859 6.859 143,621 -0.07(-1.02%)
Apr 15, 2005 6.979 7.018 6.874 6.930 174,436 -0.05(-0.70%)
Apr 14, 2005 6.968 7.061 6.968 6.979 108,252 +0.01(+0.16%)
Apr 13, 2005 6.975 7.034 6.930 6.968 146,837 -0.07(-1.06%)
Apr 12, 2005 7.083 7.083 6.975 7.042 89,495 -0.01(-0.11%)
Apr 11, 2005 7.076 7.080 7.039 7.050 66,183 -0.00(-0.05%)
Apr 08, 2005 7.057 7.091 7.020 7.054 93,782 -0.03(-0.47%)
Apr 07, 2005 7.098 7.147 7.083 7.087 96,462 -0.03(-0.47%)
Apr 06, 2005 7.121 7.184 7.091 7.121 121,649 +0.03(+0.37%)
Apr 05, 2005 7.080 7.095 7.031 7.095 104,500 +0.05(+0.69%)
Apr 04, 2005 7.009 7.080 7.009 7.046 124,061 +0.00(+0.00%)
Apr 01, 2005 6.994 7.065 6.994 7.046 150,588 +0.03(+0.43%)
Mar 31, 2005 7.042 7.042 6.994 7.016 108,788 -0.02(-0.32%)
Mar 30, 2005 7.061 7.061 6.976 7.039 133,171 -0.00(-0.05%)
Mar 29, 2005 6.945 7.054 6.945 7.042 197,747 +0.09(+1.23%)
Mar 28, 2005 7.203 7.225 6.956 6.956 389,332 -0.28(-3.92%)
Mar 24, 2005 7.236 7.240 7.195 7.240 159,698 +0.01(+0.10%)
Mar 23, 2005 7.199 7.236 7.154 7.233 222,399 +0.05(+0.68%)
Mar 22, 2005 7.207 7.233 7.169 7.184 165,593 -0.03(-0.47%)
Mar 21, 2005 7.225 7.263 7.210 7.218 136,655 -0.03(-0.46%)
Mar 18, 2005 7.259 7.292 7.225 7.251 204,714 -0.01(-0.15%)
Mar 17, 2005 7.192 7.263 7.192 7.263 205,518 +0.04(+0.62%)
Mar 16, 2005 7.225 7.240 7.195 7.218 270,362 +0.00(+0.00%)
Mar 15, 2005 7.274 7.274 7.192 7.218 210,609 -0.04(-0.57%)
Mar 14, 2005 7.259 7.266 7.221 7.259 183,814 +0.01(+0.15%)
Mar 11, 2005 7.251 7.263 7.244 7.248 179,527 -0.05(-0.72%)
Mar 10, 2005 7.319 7.326 7.277 7.300 178,991 -0.01(-0.20%)
Mar 09, 2005 7.307 7.322 7.285 7.315 212,217 +0.01(+0.10%)
Mar 08, 2005 7.292 7.330 7.292 7.307 149,784 +0.00(+0.00%)
Mar 07, 2005 7.292 7.326 7.292 7.307 195,068 +0.02(+0.26%)
Mar 04, 2005 7.296 7.311 7.259 7.289 164,521 +0.01(+0.10%)
Mar 03, 2005 7.266 7.304 7.259 7.281 169,077 +0.02(+0.26%)
Mar 02, 2005 7.285 7.300 7.236 7.263 307,071 +0.00(+0.05%)
Mar 01, 2005 7.229 7.281 7.229 7.259 237,136 +0.03(+0.36%)
Feb 28, 2005 7.218 7.255 7.195 7.233 186,761 +0.02(+0.26%)
Feb 25, 2005 7.218 7.221 7.195 7.214 205,786 +0.01(+0.10%)
Feb 24, 2005 7.113 7.207 7.102 7.207 296,621 +0.10(+1.36%)
Feb 23, 2005 7.124 7.124 7.083 7.110 221,595 -0.00(-0.05%)
Feb 22, 2005 7.192 7.192 7.072 7.113 336,814 -0.02(-0.26%)
Feb 18, 2005 7.147 7.203 7.106 7.132 524,112 +0.01(+0.21%)
Feb 17, 2005 7.154 7.169 7.106 7.117 303,856 -0.05(-0.68%)
Feb 16, 2005 7.162 7.165 7.139 7.165 158,359 +0.02(+0.26%)
Feb 15, 2005 7.147 7.173 7.143 7.147 289,387 -0.01(-0.10%)
Feb 14, 2005 7.180 7.195 7.128 7.154 267,415 -0.03(-0.42%)
Feb 11, 2005 7.207 7.214 7.180 7.184 160,502 -0.04(-0.52%)
Feb 10, 2005 7.199 7.233 7.177 7.221 280,812 +0.02(+0.26%)
Feb 09, 2005 7.225 7.225 7.180 7.203 219,719 +0.00(+0.05%)
Feb 08, 2005 7.177 7.221 7.173 7.199 165,325 +0.02(+0.31%)
Feb 07, 2005 7.229 7.229 7.147 7.177 221,059 -0.02(-0.26%)
Feb 04, 2005 7.195 7.221 7.173 7.195 261,788 +0.00(+0.00%)
Feb 03, 2005 7.165 7.195 7.162 7.195 142,817 +0.03(+0.42%)
Feb 02, 2005 7.143 7.180 7.139 7.165 177,919 +0.02(+0.31%)
Feb 01, 2005 7.117 7.151 7.117 7.143 170,148 +0.01(+0.16%)
Jan 31, 2005 7.121 7.158 7.098 7.132 217,576 +0.00(+0.05%)
Jan 28, 2005 7.098 7.128 7.098 7.128 133,707 +0.03(+0.37%)
Jan 27, 2005 7.057 7.110 7.057 7.102 195,604 +0.03(+0.37%)
Jan 26, 2005 7.083 7.091 7.057 7.076 135,047 +0.00(+0.05%)
Jan 25, 2005 7.072 7.095 7.057 7.072 181,134 +0.00(+0.05%)
Jan 24, 2005 7.076 7.095 7.061 7.068 230,437 -0.01(-0.11%)
Jan 21, 2005 7.057 7.076 7.057 7.076 204,982 +0.02(+0.32%)
Jan 20, 2005 7.065 7.076 7.039 7.054 180,599 -0.01(-0.21%)
Jan 19, 2005 7.061 7.072 7.039 7.068 191,049 +0.01(+0.16%)
Jan 18, 2005 7.102 7.106 7.057 7.057 238,476 -0.02(-0.32%)
Jan 14, 2005 7.039 7.083 7.039 7.080 159,966 +0.03(+0.42%)
Jan 13, 2005 7.076 7.091 7.050 7.050 248,658 -0.03(-0.42%)
Jan 12, 2005 7.106 7.121 7.072 7.080 293,674 -0.03(-0.42%)
Jan 11, 2005 7.110 7.136 7.083 7.110 316,450 +0.01(+0.11%)
Jan 10, 2005 7.083 7.102 7.068 7.102 165,593 +0.01(+0.16%)
Jan 07, 2005 7.095 7.102 7.068 7.091 161,574 +0.00(+0.00%)
Jan 06, 2005 7.095 7.102 7.072 7.091 118,970 +0.01(+0.11%)
Jan 05, 2005 7.065 7.091 7.046 7.083 205,518 +0.01(+0.16%)
Jan 04, 2005 7.061 7.072 7.024 7.072 202,571 +0.03(+0.42%)
Jan 03, 2005 7.001 7.050 7.001 7.042 245,979 +0.04(+0.59%)
Dec 31, 2004 6.919 7.009 6.915 7.001 428,989 +0.09(+1.24%)
Dec 30, 2004 6.949 6.956 6.908 6.915 248,390 -0.03(-0.48%)
Dec 29, 2004 6.901 6.964 6.893 6.949 350,747 +0.04(+0.65%)
Dec 28, 2004 6.848 6.904 6.822 6.904 404,606 +0.04(+0.65%)
Dec 27, 2004 6.863 6.893 6.856 6.859 285,635 +0.00(+0.00%)
Dec 23, 2004 6.874 6.878 6.845 6.859 244,639 -0.01(-0.22%)
Dec 22, 2004 6.863 6.886 6.845 6.874 491,690 +0.01(+0.22%)
Dec 21, 2004 6.837 6.859 6.803 6.859 250,534 +0.01(+0.16%)
Dec 20, 2004 6.859 6.878 6.833 6.848 308,143 -0.03(-0.43%)
Dec 17, 2004 6.874 6.908 6.841 6.878 266,075 +0.01(+0.16%)
Dec 16, 2004 6.901 6.908 6.848 6.867 456,320 -0.03(-0.38%)
Dec 15, 2004 6.882 6.897 6.837 6.893 450,425 -0.01(-0.16%)
Dec 14, 2004 6.915 6.923 6.882 6.904 340,565 -0.02(-0.32%)
Dec 13, 2004 6.930 6.930 6.889 6.927 319,397 +0.01(+0.11%)
Dec 10, 2004 6.878 6.934 6.878 6.919 319,129 +0.01(+0.11%)
Dec 09, 2004 6.915 6.942 6.874 6.912 325,828 +0.00(+0.05%)
Dec 08, 2004 6.882 6.912 6.878 6.908 263,663 -0.03(-0.38%)
Dec 07, 2004 6.871 6.934 6.871 6.934 248,926 +0.03(+0.49%)
Dec 06, 2004 6.908 6.919 6.882 6.901 261,252 +0.03(+0.38%)
Dec 03, 2004 6.901 6.930 6.867 6.874 256,161 -0.04(-0.65%)
Dec 02, 2004 6.874 6.971 6.874 6.919 438,635 +0.03(+0.38%)
Dec 01, 2004 6.897 6.915 6.874 6.893 289,923 +0.00(+0.00%)
Nov 30, 2004 6.897 6.897 6.874 6.893 190,245 +0.02(+0.27%)
Nov 29, 2004 6.901 6.908 6.874 6.874 190,513 -0.06(-0.86%)
Nov 26, 2004 6.927 6.934 6.912 6.934 64,844 +0.01(+0.22%)
Nov 24, 2004 6.897 6.930 6.867 6.919 314,306 +0.03(+0.43%)
Nov 23, 2004 6.930 6.934 6.826 6.889 343,245 -0.03(-0.43%)
Nov 22, 2004 6.983 6.983 6.897 6.919 286,171 -0.05(-0.70%)
Nov 19, 2004 6.990 6.990 6.930 6.968 110,127 +0.00(+0.05%)
Nov 18, 2004 7.016 7.020 6.930 6.964 384,509 -0.06(-0.90%)
Nov 17, 2004 6.983 7.027 6.983 7.027 207,126 +0.01(+0.21%)
Nov 16, 2004 6.968 7.024 6.968 7.012 258,304 +0.02(+0.27%)
Nov 15, 2004 6.960 6.994 6.960 6.994 342,441 +0.04(+0.59%)
Nov 12, 2004 6.934 6.953 6.889 6.953 181,134 +0.02(+0.27%)
Nov 11, 2004 6.968 6.986 6.915 6.934 162,110 +0.00(+0.00%)
Nov 10, 2004 7.027 7.027 6.927 6.934 180,331 -0.04(-0.64%)
Nov 09, 2004 7.005 7.020 6.964 6.979 71,274 -0.04(-0.53%)
Nov 08, 2004 7.031 7.031 6.986 7.016 137,994 -0.01(-0.16%)
Nov 05, 2004 7.042 7.046 6.979 7.027 191,852 +0.00(+0.05%)
Nov 04, 2004 7.027 7.042 6.979 7.024 124,865 +0.00(+0.05%)
Nov 03, 2004 7.009 7.020 6.979 7.020 75,562 +0.04(+0.59%)
Nov 02, 2004 6.934 6.986 6.934 6.979 102,357 +0.02(+0.27%)
Nov 01, 2004 7.009 7.009 6.945 6.960 199,355 +0.00(+0.00%)
Oct 29, 2004 6.956 6.990 6.949 6.960 185,154 +0.01(+0.21%)
Oct 28, 2004 7.024 7.024 6.942 6.945 142,014 -0.04(-0.64%)
Oct 27, 2004 7.072 7.072 6.971 6.990 180,331 -0.05(-0.69%)
Oct 26, 2004 7.098 7.098 7.020 7.039 202,571 -0.03(-0.47%)
Oct 25, 2004 7.106 7.106 7.035 7.072 165,593 +0.00(+0.00%)
Oct 22, 2004 7.151 7.162 7.057 7.072 204,446 -0.06(-0.84%)
Oct 21, 2004 7.154 7.184 7.113 7.132 146,033 -0.04(-0.57%)
Oct 20, 2004 7.188 7.188 7.147 7.173 217,040 +0.00(+0.05%)
Oct 19, 2004 7.192 7.199 7.162 7.169 127,812 -0.01(-0.10%)
Oct 18, 2004 7.180 7.188 7.169 7.177 72,882 -0.00(-0.05%)
Oct 15, 2004 7.173 7.180 7.151 7.180 167,201 +0.01(+0.10%)
Oct 14, 2004 7.188 7.192 7.162 7.173 134,511 +0.02(+0.31%)
Oct 13, 2004 7.229 7.229 7.147 7.151 114,683 -0.06(-0.83%)
Oct 12, 2004 7.248 7.248 7.207 7.210 162,378 -0.02(-0.26%)
Oct 11, 2004 7.244 7.248 7.229 7.229 62,432 +0.00(+0.00%)
Oct 08, 2004 7.244 7.248 7.229 7.229 83,064 -0.00(-0.05%)
Oct 07, 2004 7.244 7.248 7.218 7.233 124,865 -0.01(-0.10%)
Oct 06, 2004 7.244 7.244 7.207 7.240 119,506 +0.00(+0.05%)
Oct 05, 2004 7.248 7.251 7.207 7.236 131,028 +0.02(+0.31%)
Oct 04, 2004 7.251 7.259 7.214 7.214 114,951 +0.00(+0.00%)
Oct 01, 2004 7.248 7.251 7.214 7.214 145,229 -0.01(-0.16%)
Sep 30, 2004 7.240 7.251 7.221 7.225 84,940 +0.02(+0.26%)
Sep 29, 2004 7.221 7.221 7.188 7.207 131,831 +0.02(+0.26%)
Sep 28, 2004 7.214 7.225 7.158 7.188 166,397 -0.02(-0.26%)
Sep 27, 2004 7.180 7.210 7.173 7.207 107,716 +0.03(+0.47%)
Sep 24, 2004 7.188 7.188 7.139 7.173 143,621 +0.01(+0.16%)
Sep 23, 2004 7.218 7.218 7.154 7.162 182,206 -0.04(-0.57%)
Sep 22, 2004 7.248 7.251 7.188 7.203 260,984 -0.02(-0.31%)
Sep 21, 2004 7.255 7.255 7.221 7.225 295,817 -0.01(-0.10%)
Sep 20, 2004 7.233 7.251 7.214 7.233 167,469 +0.02(+0.26%)
Sep 17, 2004 7.233 7.233 7.188 7.214 199,891 +0.00(+0.00%)
Sep 16, 2004 7.248 7.248 7.207 7.214 113,611 -0.01(-0.16%)
Sep 15, 2004 7.263 7.263 7.207 7.225 163,450 -0.01(-0.21%)
Sep 14, 2004 7.270 7.270 7.214 7.240 125,937 +0.00(+0.05%)
Sep 13, 2004 7.296 7.296 7.233 7.236 158,091 -0.01(-0.21%)
Sep 10, 2004 7.251 7.259 7.225 7.251 120,845 +0.01(+0.10%)
Sep 09, 2004 7.289 7.311 7.244 7.244 185,422 -0.03(-0.41%)
Sep 08, 2004 7.270 7.289 7.251 7.274 148,980 +0.03(+0.46%)
Sep 07, 2004 7.274 7.289 7.225 7.240 139,870 -0.03(-0.41%)
Sep 03, 2004 7.274 7.277 7.248 7.270 50,106 +0.01(+0.15%)
Sep 02, 2004 7.251 7.274 7.251 7.259 67,791 -0.01(-0.10%)
Sep 01, 2004 7.270 7.277 7.248 7.266 149,248 +0.01(+0.15%)
Aug 31, 2004 7.281 7.289 7.244 7.255 128,616 -0.03(-0.36%)
Aug 30, 2004 7.277 7.281 7.259 7.281 90,031 +0.01(+0.10%)
Aug 27, 2004 7.281 7.285 7.225 7.274 172,292 +0.01(+0.15%)
Aug 26, 2004 7.251 7.274 7.225 7.263 158,359 +0.01(+0.21%)
Aug 25, 2004 7.270 7.289 7.240 7.248 170,416 +0.02(+0.26%)
Aug 24, 2004 7.244 7.289 7.229 7.229 140,138 -0.01(-0.15%)
Aug 23, 2004 7.307 7.307 7.225 7.240 268,754 -0.01(-0.10%)
Aug 20, 2004 7.158 7.248 7.154 7.248 109,324 +0.05(+0.67%)
Aug 19, 2004 7.259 7.266 7.169 7.199 269,290 -0.04(-0.57%)
Aug 18, 2004 7.289 7.289 7.218 7.240 185,154 -0.02(-0.26%)
Aug 17, 2004 7.296 7.304 7.225 7.259 227,490 -0.01(-0.15%)
Aug 16, 2004 7.270 7.304 7.259 7.270 98,605 +0.01(+0.10%)
Aug 13, 2004 7.311 7.319 7.225 7.263 219,183 -0.01(-0.10%)
Aug 12, 2004 7.307 7.315 7.248 7.270 163,986 -0.03(-0.46%)
Aug 11, 2004 7.326 7.326 7.285 7.304 80,921 +0.01(+0.20%)
Aug 10, 2004 7.330 7.341 7.281 7.289 111,735 -0.01(-0.20%)
Aug 09, 2004 7.360 7.363 7.255 7.304 144,693 -0.01(-0.15%)
Aug 06, 2004 7.330 7.333 7.255 7.315 111,467 -0.01(-0.20%)
Aug 05, 2004 7.337 7.337 7.248 7.330 144,693 +0.02(+0.31%)
Aug 04, 2004 7.356 7.356 7.277 7.307 110,127 -0.03(-0.36%)
Aug 03, 2004 7.345 7.371 7.326 7.333 129,956 +0.01(+0.15%)
Aug 02, 2004 7.363 7.363 7.296 7.322 105,304 +0.01(+0.15%)
Jul 30, 2004 7.259 7.311 7.240 7.311 135,851 +0.07(+0.98%)
Jul 29, 2004 7.255 7.259 7.221 7.240 143,353 +0.02(+0.26%)
Jul 28, 2004 7.199 7.236 7.184 7.221 160,502 +0.00(+0.05%)
Jul 27, 2004 7.240 7.248 7.192 7.218 174,436 +0.02(+0.31%)
Jul 26, 2004 7.255 7.259 7.195 7.195 187,297 -0.03(-0.41%)
Jul 23, 2004 7.259 7.259 7.214 7.225 77,973 -0.01(-0.10%)
Jul 22, 2004 7.259 7.263 7.225 7.233 171,488 -0.01(-0.10%)
Jul 21, 2004 7.233 7.251 7.214 7.240 230,973 +0.01(+0.21%)
Jul 20, 2004 7.255 7.259 7.210 7.225 170,416 -0.03(-0.41%)
Jul 19, 2004 7.244 7.255 7.236 7.255 168,541 +0.02(+0.26%)
Jul 16, 2004 7.248 7.248 7.210 7.236 83,064 +0.00(+0.05%)
Jul 15, 2004 7.244 7.251 7.210 7.233 86,012 +0.02(+0.26%)
Jul 14, 2004 7.263 7.263 7.214 7.214 129,956 -0.04(-0.62%)
Jul 13, 2004 7.259 7.277 7.229 7.259 122,185 +0.01(+0.21%)
Jul 12, 2004 7.233 7.274 7.225 7.244 146,033 -0.02(-0.31%)
Jul 09, 2004 7.289 7.292 7.248 7.266 108,252 +0.02(+0.31%)
Jul 08, 2004 7.277 7.292 7.244 7.244 183,546 -0.02(-0.31%)
Jul 07, 2004 7.315 7.322 7.244 7.266 175,507 -0.02(-0.31%)
Jul 06, 2004 7.330 7.330 7.240 7.289 65,915 +0.01(+0.15%)
Jul 02, 2004 7.244 7.307 7.218 7.277 157,555 +0.04(+0.57%)
Jul 01, 2004 7.259 7.270 7.214 7.236 156,751 +0.01(+0.10%)
Jun 30, 2004 7.244 7.248 7.207 7.229 139,870 +0.03(+0.41%)
Jun 29, 2004 7.263 7.292 7.188 7.199 180,331 -0.05(-0.67%)
Jun 28, 2004 7.285 7.315 7.214 7.248 195,068 -0.00(-0.05%)
Jun 25, 2004 7.285 7.289 7.214 7.251 113,075 +0.00(+0.05%)
Jun 24, 2004 7.333 7.333 7.221 7.248 138,798 -0.01(-0.10%)
Jun 23, 2004 7.251 7.274 7.221 7.255 164,254 +0.03(+0.47%)
Jun 22, 2004 7.233 7.248 7.195 7.221 182,474 +0.03(+0.47%)
Jun 21, 2004 7.266 7.274 7.173 7.188 160,502 -0.05(-0.72%)
Jun 18, 2004 7.236 7.259 7.188 7.240 107,448 +0.06(+0.78%)
Jun 17, 2004 7.240 7.244 7.180 7.184 87,620 -0.02(-0.26%)
Jun 16, 2004 7.266 7.274 7.192 7.203 151,392 -0.02(-0.26%)
Jun 15, 2004 7.266 7.285 7.207 7.221 148,980 +0.01(+0.21%)
Jun 14, 2004 7.255 7.285 7.207 7.207 191,852 -0.01(-0.21%)
Jun 10, 2004 7.214 7.248 7.207 7.221 123,525 -0.03(-0.36%)
Jun 09, 2004 7.285 7.289 7.248 7.248 74,758 -0.01(-0.21%)
Jun 08, 2004 7.277 7.277 7.225 7.263 170,148 +0.04(+0.57%)
Jun 07, 2004 7.296 7.311 7.210 7.221 147,641 -0.07(-0.97%)
Jun 04, 2004 7.337 7.337 7.240 7.292 101,821 -0.04(-0.61%)
Jun 03, 2004 7.382 7.382 7.300 7.337 143,889 -0.04(-0.56%)
Jun 02, 2004 7.356 7.382 7.352 7.378 196,676 +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.