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 )

13.23 -0.03 (-0.23%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 20, 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 (%)
Oct 31, 2006 6.673 6.673 6.647 6.658 164,521 -0.00(-0.06%)
Oct 30, 2006 6.643 6.669 6.636 6.662 163,450 +0.02(+0.28%)
Oct 27, 2006 6.639 6.662 6.621 6.643 176,579 -0.01(-0.11%)
Oct 26, 2006 6.654 6.658 6.636 6.650 170,416 +0.00(+0.06%)
Oct 25, 2006 6.621 6.647 6.617 6.647 176,043 +0.01(+0.23%)
Oct 24, 2006 6.609 6.632 6.598 6.632 204,446 +0.02(+0.34%)
Oct 23, 2006 6.583 6.613 6.583 6.609 176,043 +0.01(+0.23%)
Oct 20, 2006 6.587 6.598 6.569 6.594 148,712 +0.01(+0.23%)
Oct 19, 2006 6.583 6.587 6.568 6.580 109,056 +0.01(+0.11%)
Oct 18, 2006 6.591 6.594 6.572 6.572 196,676 -0.01(-0.23%)
Oct 17, 2006 6.576 6.591 6.568 6.587 232,849 -0.00(-0.06%)
Oct 16, 2006 6.580 6.594 6.563 6.591 146,569 +0.02(+0.28%)
Oct 13, 2006 6.583 6.583 6.550 6.572 140,138 +0.01(+0.11%)
Oct 12, 2006 6.546 6.568 6.539 6.565 137,994 -0.03(-0.51%)
Oct 11, 2006 6.594 6.602 6.568 6.598 245,175 -0.00(-0.06%)
Oct 10, 2006 6.602 6.617 6.583 6.602 185,690 +0.00(+0.00%)
Oct 09, 2006 6.621 6.628 6.591 6.602 174,168 -0.01(-0.17%)
Oct 06, 2006 6.609 6.624 6.606 6.613 119,774 -0.00(-0.06%)
Oct 05, 2006 6.609 6.621 6.594 6.617 190,245 +0.01(+0.17%)
Oct 04, 2006 6.613 6.613 6.587 6.606 229,634 +0.01(+0.17%)
Oct 03, 2006 6.598 6.621 6.591 6.594 98,605 -0.01(-0.17%)
Oct 02, 2006 6.576 6.606 6.572 6.606 187,297 +0.03(+0.45%)
Sep 29, 2006 6.572 6.576 6.557 6.576 196,140 +0.01(+0.11%)
Sep 28, 2006 6.553 6.572 6.550 6.568 105,304 +0.01(+0.23%)
Sep 27, 2006 6.568 6.576 6.546 6.553 211,413 -0.00(-0.06%)
Sep 26, 2006 6.553 6.557 6.539 6.557 243,835 +0.00(+0.00%)
Sep 25, 2006 6.546 6.565 6.531 6.557 136,119 +0.01(+0.23%)
Sep 22, 2006 6.546 6.557 6.531 6.542 137,458 -0.02(-0.28%)
Sep 21, 2006 6.568 6.580 6.550 6.561 176,847 -0.01(-0.11%)
Sep 20, 2006 6.576 6.580 6.542 6.568 168,541 +0.00(+0.00%)
Sep 19, 2006 6.565 6.576 6.557 6.568 118,166 +0.00(+0.00%)
Sep 18, 2006 6.554 6.568 6.539 6.568 137,190 +0.01(+0.23%)
Sep 15, 2006 6.539 6.557 6.531 6.553 121,113 +0.00(+0.00%)
Sep 14, 2006 6.561 6.591 6.542 6.553 127,544 -0.02(-0.34%)
Sep 13, 2006 6.598 6.602 6.550 6.576 171,488 -0.05(-0.73%)
Sep 12, 2006 6.606 6.624 6.587 6.624 176,579 +0.02(+0.34%)
Sep 11, 2006 6.606 6.617 6.594 6.602 84,672 -0.00(-0.06%)
Sep 08, 2006 6.606 6.609 6.580 6.606 65,915 +0.00(+0.00%)
Sep 07, 2006 6.583 6.606 6.580 6.606 134,243 +0.03(+0.45%)
Sep 06, 2006 6.576 6.587 6.561 6.576 313,770 +0.02(+0.28%)
Sep 05, 2006 6.550 6.557 6.527 6.557 155,411 +0.01(+0.23%)
Sep 01, 2006 6.535 6.546 6.527 6.542 117,898 +0.01(+0.23%)
Aug 31, 2006 6.542 6.542 6.512 6.527 170,952 -0.01(-0.17%)
Aug 30, 2006 6.501 6.539 6.501 6.539 259,108 +0.03(+0.40%)
Aug 29, 2006 6.516 6.520 6.486 6.512 218,112 +0.00(+0.00%)
Aug 28, 2006 6.505 6.516 6.483 6.512 131,296 +0.01(+0.17%)
Aug 25, 2006 6.483 6.501 6.479 6.501 148,980 +0.01(+0.12%)
Aug 24, 2006 6.490 6.497 6.479 6.494 88,691 +0.00(+0.06%)
Aug 23, 2006 6.479 6.501 6.479 6.490 107,448 -0.01(-0.11%)
Aug 22, 2006 6.483 6.501 6.471 6.497 129,688 +0.01(+0.12%)
Aug 21, 2006 6.486 6.494 6.471 6.490 127,276 +0.00(+0.06%)
Aug 18, 2006 6.490 6.490 6.471 6.486 110,127 +0.01(+0.12%)
Aug 17, 2006 6.475 6.486 6.464 6.479 274,917 -0.00(-0.06%)
Aug 16, 2006 6.486 6.494 6.460 6.483 155,679 +0.00(+0.00%)
Aug 15, 2006 6.479 6.483 6.453 6.483 143,085 +0.02(+0.29%)
Aug 14, 2006 6.456 6.479 6.453 6.464 142,014 -0.00(-0.06%)
Aug 11, 2006 6.464 6.483 6.453 6.468 141,210 -0.03(-0.46%)
Aug 10, 2006 6.483 6.497 6.460 6.497 110,395 -0.03(-0.40%)
Aug 09, 2006 6.531 6.539 6.509 6.524 149,784 -0.01(-0.11%)
Aug 08, 2006 6.516 6.542 6.509 6.531 104,768 +0.00(+0.00%)
Aug 07, 2006 6.624 6.624 6.512 6.531 150,320 +0.02(+0.34%)
Aug 04, 2006 6.531 6.542 6.509 6.509 119,238 -0.01(-0.23%)
Aug 03, 2006 6.531 6.535 6.509 6.524 131,296 +0.00(+0.00%)
Aug 02, 2006 6.539 6.542 6.501 6.524 215,968 -0.01(-0.11%)
Aug 01, 2006 6.527 6.531 6.505 6.531 112,271 +0.00(+0.06%)
Jul 31, 2006 6.531 6.531 6.494 6.527 161,574 +0.01(+0.11%)
Jul 28, 2006 6.524 6.531 6.501 6.520 148,980 -0.00(-0.06%)
Jul 27, 2006 6.512 6.524 6.501 6.524 62,700 +0.02(+0.29%)
Jul 26, 2006 6.501 6.509 6.479 6.505 114,147 +0.01(+0.17%)
Jul 25, 2006 6.497 6.501 6.475 6.494 92,443 +0.00(+0.06%)
Jul 24, 2006 6.494 6.501 6.464 6.490 207,126 +0.00(+0.06%)
Jul 21, 2006 6.509 6.509 6.468 6.486 126,740 -0.01(-0.23%)
Jul 20, 2006 6.509 6.516 6.483 6.501 105,572 -0.01(-0.11%)
Jul 19, 2006 6.497 6.509 6.460 6.509 170,416 +0.02(+0.29%)
Jul 18, 2006 6.464 6.505 6.464 6.490 114,415 +0.03(+0.46%)
Jul 17, 2006 6.475 6.501 6.456 6.460 221,863 -0.01(-0.23%)
Jul 14, 2006 6.494 6.516 6.468 6.475 118,702 -0.03(-0.52%)
Jul 13, 2006 6.468 6.512 6.468 6.509 116,290 -0.01(-0.23%)
Jul 12, 2006 6.516 6.553 6.509 6.524 109,591 -0.01(-0.11%)
Jul 11, 2006 6.520 6.535 6.509 6.531 102,357 +0.01(+0.11%)
Jul 10, 2006 6.524 6.535 6.501 6.524 134,511 +0.00(+0.00%)
Jul 07, 2006 6.546 6.568 6.520 6.524 147,105 -0.02(-0.34%)
Jul 06, 2006 6.535 6.576 6.535 6.546 106,108 +0.01(+0.11%)
Jul 05, 2006 6.576 6.587 6.535 6.539 127,276 -0.04(-0.57%)
Jul 03, 2006 6.561 6.576 6.540 6.576 47,695 +0.02(+0.34%)
Jun 30, 2006 6.568 6.568 6.516 6.553 173,900 +0.00(+0.00%)
Jun 29, 2006 6.576 6.576 6.542 6.553 83,332 -0.01(-0.11%)
Jun 28, 2006 6.524 6.568 6.516 6.561 95,926 +0.03(+0.46%)
Jun 27, 2006 6.546 6.561 6.509 6.531 141,210 -0.01(-0.17%)
Jun 26, 2006 6.576 6.582 6.542 6.542 104,768 -0.03(-0.40%)
Jun 23, 2006 6.576 6.587 6.546 6.568 130,224 -0.00(-0.06%)
Jun 22, 2006 6.561 6.572 6.539 6.572 91,639 +0.01(+0.17%)
Jun 21, 2006 6.561 6.591 6.547 6.561 105,036 +0.00(+0.06%)
Jun 20, 2006 6.553 6.568 6.537 6.557 73,150 +0.02(+0.34%)
Jun 19, 2006 6.524 6.565 6.512 6.535 146,837 +0.03(+0.52%)
Jun 16, 2006 6.516 6.527 6.497 6.501 84,940 -0.01(-0.17%)
Jun 15, 2006 6.486 6.527 6.486 6.512 92,711 +0.02(+0.29%)
Jun 14, 2006 6.524 6.546 6.494 6.494 135,315 -0.04(-0.57%)
Jun 13, 2006 6.557 6.557 6.512 6.531 98,338 -0.01(-0.11%)
Jun 12, 2006 6.524 6.557 6.516 6.539 115,754 +0.03(+0.52%)
Jun 09, 2006 6.494 6.531 6.494 6.505 58,145 -0.06(-0.85%)
Jun 08, 2006 6.539 6.572 6.539 6.561 112,539 +0.01(+0.11%)
Jun 07, 2006 6.535 6.553 6.535 6.553 101,553 +0.02(+0.29%)
Jun 06, 2006 6.542 6.553 6.531 6.535 117,094 -0.02(-0.28%)
Jun 05, 2006 6.542 6.561 6.531 6.553 219,451 +0.01(+0.17%)
Jun 02, 2006 6.524 6.553 6.524 6.542 99,945 +0.02(+0.29%)
Jun 01, 2006 6.494 6.550 6.494 6.524 148,176 +0.02(+0.34%)
May 31, 2006 6.512 6.535 6.501 6.501 69,131 +0.00(+0.06%)
May 30, 2006 6.483 6.512 6.483 6.497 122,453 -0.01(-0.17%)
May 26, 2006 6.479 6.509 6.468 6.509 299,033 +0.04(+0.63%)
May 25, 2006 6.494 6.494 6.441 6.468 180,063 -0.02(-0.34%)
May 24, 2006 6.479 6.490 6.471 6.490 251,606 +0.01(+0.23%)
May 23, 2006 6.434 6.479 6.427 6.475 132,635 +0.07(+1.05%)
May 22, 2006 6.419 6.430 6.408 6.408 137,458 -0.01(-0.23%)
May 19, 2006 6.423 6.434 6.415 6.423 66,183 -0.01(-0.12%)
May 18, 2006 6.412 6.434 6.408 6.430 150,856 +0.00(+0.00%)
May 17, 2006 6.430 6.456 6.412 6.430 273,310 -0.03(-0.40%)
May 16, 2006 6.449 6.456 6.427 6.456 535,366 +0.01(+0.12%)
May 15, 2006 6.427 6.449 6.427 6.449 147,641 -0.01(-0.12%)
May 12, 2006 6.427 6.456 6.412 6.456 226,150 +0.02(+0.35%)
May 11, 2006 6.486 6.494 6.434 6.434 287,779 -0.10(-1.49%)
May 10, 2006 6.520 6.539 6.516 6.531 399,247 +0.00(+0.06%)
May 09, 2006 6.520 6.531 6.516 6.527 242,227 +0.01(+0.17%)
May 08, 2006 6.527 6.536 6.512 6.516 166,397 -0.02(-0.29%)
May 05, 2006 6.531 6.546 6.527 6.535 229,902 +0.01(+0.17%)
May 04, 2006 6.524 6.546 6.524 6.524 338,958 +0.00(+0.00%)
May 03, 2006 6.524 6.546 6.512 6.524 253,213 +0.00(+0.00%)
May 02, 2006 6.490 6.535 6.486 6.524 288,315 +0.04(+0.58%)
May 01, 2006 6.490 6.512 6.483 6.486 252,141 -0.01(-0.17%)
Apr 28, 2006 6.483 6.512 6.471 6.497 198,819 +0.01(+0.12%)
Apr 27, 2006 6.471 6.494 6.468 6.490 146,301 +0.02(+0.29%)
Apr 26, 2006 6.494 6.494 6.460 6.471 269,022 -0.01(-0.23%)
Apr 25, 2006 6.505 6.531 6.479 6.486 225,078 -0.03(-0.46%)
Apr 24, 2006 6.486 6.520 6.481 6.516 170,148 +0.00(+0.00%)
Apr 21, 2006 6.512 6.535 6.509 6.516 90,567 -0.02(-0.29%)
Apr 20, 2006 6.531 6.550 6.505 6.535 122,185 +0.02(+0.29%)
Apr 19, 2006 6.501 6.531 6.501 6.516 186,225 -0.01(-0.11%)
Apr 18, 2006 6.486 6.527 6.486 6.524 170,684 -0.01(-0.11%)
Apr 17, 2006 6.553 6.553 6.501 6.531 250,266 -0.01(-0.11%)
Apr 13, 2006 6.568 6.594 6.524 6.539 178,187 -0.03(-0.45%)
Apr 12, 2006 6.613 6.632 6.565 6.568 189,441 -0.09(-1.40%)
Apr 11, 2006 6.643 6.662 6.617 6.662 247,854 +0.00(+0.06%)
Apr 10, 2006 6.654 6.662 6.632 6.658 86,816 -0.01(-0.22%)
Apr 07, 2006 6.695 6.695 6.647 6.673 101,017 -0.03(-0.50%)
Apr 06, 2006 6.706 6.721 6.699 6.706 121,113 -0.01(-0.11%)
Apr 05, 2006 6.699 6.718 6.699 6.714 138,262 +0.01(+0.22%)
Apr 04, 2006 6.699 6.706 6.677 6.699 135,315 +0.00(+0.06%)
Apr 03, 2006 6.684 6.695 6.658 6.695 204,178 +0.02(+0.28%)
Mar 31, 2006 6.680 6.680 6.653 6.677 184,886 +0.01(+0.11%)
Mar 30, 2006 6.673 6.677 6.654 6.669 310,019 +0.00(+0.06%)
Mar 29, 2006 6.636 6.669 6.636 6.665 187,029 +0.00(+0.00%)
Mar 28, 2006 6.688 6.688 6.636 6.665 154,339 -0.01(-0.22%)
Mar 27, 2006 6.706 6.706 6.650 6.680 158,359 -0.02(-0.33%)
Mar 24, 2006 6.692 6.703 6.680 6.703 101,553 +0.01(+0.11%)
Mar 23, 2006 6.673 6.703 6.673 6.695 129,152 +0.00(+0.00%)
Mar 22, 2006 6.624 6.695 6.624 6.695 265,271 +0.05(+0.79%)
Mar 21, 2006 6.662 6.662 6.643 6.643 106,108 -0.01(-0.11%)
Mar 20, 2006 6.650 6.669 6.628 6.650 297,425 +0.01(+0.11%)
Mar 17, 2006 6.643 6.650 6.619 6.643 271,434 +0.01(+0.23%)
Mar 16, 2006 6.606 6.636 6.606 6.628 86,816 +0.01(+0.11%)
Mar 15, 2006 6.609 6.624 6.602 6.621 88,155 -0.00(-0.06%)
Mar 14, 2006 6.606 6.628 6.598 6.624 128,080 +0.01(+0.11%)
Mar 13, 2006 6.598 6.630 6.598 6.617 164,521 +0.01(+0.17%)
Mar 10, 2006 6.628 6.643 6.602 6.606 144,961 -0.04(-0.67%)
Mar 09, 2006 6.628 6.654 6.609 6.650 258,036 +0.03(+0.51%)
Mar 08, 2006 6.602 6.617 6.591 6.617 132,903 +0.02(+0.34%)
Mar 07, 2006 6.624 6.632 6.576 6.594 124,865 -0.04(-0.56%)
Mar 06, 2006 6.665 6.673 6.632 6.632 227,490 -0.02(-0.34%)
Mar 03, 2006 6.680 6.692 6.648 6.654 186,225 -0.03(-0.50%)
Mar 02, 2006 6.654 6.692 6.650 6.688 182,474 +0.03(+0.50%)
Mar 01, 2006 6.639 6.654 6.628 6.654 198,015 +0.01(+0.11%)
Feb 28, 2006 6.632 6.647 6.613 6.647 199,623 +0.01(+0.23%)
Feb 27, 2006 6.602 6.632 6.598 6.632 150,856 +0.01(+0.17%)
Feb 24, 2006 6.602 6.632 6.591 6.621 245,711 +0.02(+0.28%)
Feb 23, 2006 6.613 6.617 6.587 6.602 177,383 -0.00(-0.06%)
Feb 22, 2006 6.583 6.609 6.576 6.606 156,483 +0.01(+0.17%)
Feb 21, 2006 6.598 6.602 6.572 6.594 128,616 +0.00(+0.06%)
Feb 17, 2006 6.591 6.591 6.557 6.591 96,730 +0.02(+0.28%)
Feb 16, 2006 6.572 6.601 6.568 6.572 115,486 -0.01(-0.23%)
Feb 15, 2006 6.576 6.594 6.568 6.587 186,493 +0.01(+0.17%)
Feb 14, 2006 6.542 6.587 6.539 6.576 121,381 +0.02(+0.34%)
Feb 13, 2006 6.546 6.561 6.542 6.553 132,635 +0.00(+0.06%)
Feb 10, 2006 6.542 6.557 6.535 6.550 84,404 -0.05(-0.79%)
Feb 09, 2006 6.602 6.621 6.583 6.602 348,604 -0.01(-0.11%)
Feb 08, 2006 6.613 6.621 6.598 6.609 125,401 +0.00(+0.06%)
Feb 07, 2006 6.606 6.628 6.602 6.606 165,325 -0.03(-0.39%)
Feb 06, 2006 6.621 6.632 6.598 6.632 141,210 +0.01(+0.17%)
Feb 03, 2006 6.606 6.621 6.580 6.621 95,122 +0.01(+0.23%)
Feb 02, 2006 6.591 6.613 6.572 6.606 135,583 -0.00(-0.06%)
Feb 01, 2006 6.606 6.632 6.591 6.609 180,331 -0.01(-0.11%)
Jan 31, 2006 6.591 6.617 6.587 6.617 164,789 +0.01(+0.23%)
Jan 30, 2006 6.594 6.613 6.591 6.602 136,119 +0.00(+0.06%)
Jan 27, 2006 6.606 6.617 6.587 6.598 205,250 +0.00(+0.00%)
Jan 26, 2006 6.606 6.609 6.583 6.598 144,425 +0.00(+0.00%)
Jan 25, 2006 6.594 6.606 6.587 6.598 153,268 +0.00(+0.06%)
Jan 24, 2006 6.583 6.594 6.576 6.594 130,224 +0.01(+0.11%)
Jan 23, 2006 6.591 6.594 6.571 6.587 127,276 +0.01(+0.11%)
Jan 20, 2006 6.565 6.587 6.551 6.580 100,481 -0.00(-0.06%)
Jan 19, 2006 6.576 6.583 6.550 6.583 129,688 -0.00(-0.06%)
Jan 18, 2006 6.572 6.591 6.550 6.587 162,378 -0.01(-0.11%)
Jan 17, 2006 6.613 6.613 6.568 6.594 153,000 -0.01(-0.11%)
Jan 13, 2006 6.591 6.606 6.557 6.602 244,639 +0.01(+0.17%)
Jan 12, 2006 6.583 6.594 6.569 6.591 188,905 +0.01(+0.23%)
Jan 11, 2006 6.553 6.583 6.542 6.576 295,550 +0.01(+0.17%)
Jan 10, 2006 6.568 6.580 6.546 6.565 220,791 -0.00(-0.06%)
Jan 09, 2006 6.553 6.583 6.550 6.568 255,357 -0.00(-0.06%)
Jan 06, 2006 6.539 6.583 6.516 6.572 202,303 +0.00(+0.00%)
Jan 05, 2006 6.505 6.577 6.486 6.572 289,655 +0.09(+1.38%)
Jan 04, 2006 6.374 6.505 6.359 6.483 245,443 +0.11(+1.70%)
Jan 03, 2006 6.348 6.374 6.344 6.374 151,124 -0.02(-0.29%)
Dec 30, 2005 6.318 6.396 6.291 6.393 659,963 +0.07(+1.18%)
Dec 29, 2005 6.277 6.318 6.277 6.318 471,593 +0.04(+0.59%)
Dec 28, 2005 6.236 6.296 6.232 6.281 460,071 +0.01(+0.24%)
Dec 27, 2005 6.262 6.292 6.251 6.266 478,560 +0.03(+0.54%)
Dec 23, 2005 6.240 6.255 6.225 6.232 284,296 +0.00(+0.06%)
Dec 22, 2005 6.218 6.240 6.206 6.229 360,394 +0.00(+0.06%)
Dec 21, 2005 6.221 6.244 6.203 6.225 391,744 -0.02(-0.30%)
Dec 20, 2005 6.214 6.244 6.211 6.244 276,525 +0.03(+0.42%)
Dec 19, 2005 6.218 6.236 6.210 6.218 299,837 -0.02(-0.30%)
Dec 16, 2005 6.218 6.251 6.218 6.236 257,233 +0.00(+0.00%)
Dec 15, 2005 6.262 6.262 6.214 6.236 277,061 -0.02(-0.30%)
Dec 14, 2005 6.221 6.259 6.218 6.255 326,364 +0.02(+0.36%)
Dec 13, 2005 6.218 6.247 6.214 6.232 295,014 +0.00(+0.00%)
Dec 12, 2005 6.247 6.268 6.203 6.232 248,122 -0.04(-0.65%)
Dec 09, 2005 6.214 6.285 6.214 6.274 206,590 +0.02(+0.36%)
Dec 08, 2005 6.221 6.266 6.203 6.251 363,073 +0.00(+0.06%)
Dec 07, 2005 6.240 6.259 6.218 6.247 543,672 +0.00(+0.06%)
Dec 06, 2005 6.232 6.255 6.225 6.244 193,728 +0.01(+0.18%)
Dec 05, 2005 6.229 6.247 6.221 6.232 256,161 +0.00(+0.00%)
Dec 02, 2005 6.244 6.259 6.230 6.232 152,732 -0.01(-0.18%)
Dec 01, 2005 6.232 6.255 6.221 6.244 192,388 -0.01(-0.18%)
Nov 30, 2005 6.232 6.255 6.225 6.255 213,021 +0.01(+0.12%)
Nov 29, 2005 6.236 6.247 6.214 6.247 359,858 -0.00(-0.06%)
Nov 28, 2005 6.225 6.266 6.225 6.251 169,345 +0.00(+0.06%)
Nov 25, 2005 6.259 6.259 6.232 6.247 46,087 +0.01(+0.18%)
Nov 23, 2005 6.214 6.247 6.195 6.236 188,101 +0.00(+0.00%)
Nov 22, 2005 6.236 6.262 6.218 6.236 326,096 -0.02(-0.36%)
Nov 21, 2005 6.232 6.259 6.221 6.259 245,175 +0.03(+0.42%)
Nov 18, 2005 6.203 6.251 6.176 6.232 340,565 +0.00(+0.00%)
Nov 17, 2005 6.266 6.274 6.229 6.232 257,233 -0.03(-0.54%)
Nov 16, 2005 6.277 6.296 6.262 6.266 347,800 -0.01(-0.18%)
Nov 15, 2005 6.277 6.296 6.266 6.277 173,364 -0.03(-0.41%)
Nov 14, 2005 6.341 6.344 6.292 6.303 163,986 -0.04(-0.59%)
Nov 11, 2005 6.330 6.359 6.318 6.341 153,000 -0.02(-0.29%)
Nov 10, 2005 6.356 6.367 6.333 6.359 257,233 -0.05(-0.81%)
Nov 09, 2005 6.412 6.423 6.393 6.412 213,557 -0.01(-0.17%)
Nov 08, 2005 6.412 6.423 6.404 6.423 145,229 +0.01(+0.23%)
Nov 07, 2005 6.423 6.445 6.404 6.408 102,625 -0.04(-0.58%)
Nov 04, 2005 6.441 6.464 6.400 6.445 189,977 +0.03(+0.41%)
Nov 03, 2005 6.445 6.465 6.419 6.419 130,760 -0.01(-0.17%)
Nov 02, 2005 6.415 6.460 6.400 6.430 225,882 +0.02(+0.35%)
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.