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 (%)
Dec 31, 2008 3.247 3.359 3.187 3.269 414,367 +0.03(+0.81%)
Dec 30, 2008 3.333 3.333 3.232 3.243 311,927 -0.06(-1.81%)
Dec 29, 2008 3.359 3.385 3.243 3.303 366,069 -0.10(-2.96%)
Dec 26, 2008 3.419 3.422 3.370 3.404 132,625 -0.05(-1.41%)
Dec 24, 2008 3.433 3.489 3.415 3.452 103,528 +0.02(+0.54%)
Dec 23, 2008 3.527 3.590 3.389 3.433 378,657 -0.02(-0.65%)
Dec 22, 2008 3.422 3.456 3.359 3.456 328,974 +0.09(+2.66%)
Dec 19, 2008 3.321 3.377 3.258 3.366 334,606 +0.08(+2.38%)
Dec 18, 2008 3.221 3.295 3.198 3.288 283,012 +0.13(+4.26%)
Dec 17, 2008 3.131 3.157 3.038 3.154 373,971 +0.04(+1.32%)
Dec 16, 2008 3.210 3.210 2.982 3.113 446,569 +0.11(+3.73%)
Dec 15, 2008 3.038 3.109 2.978 3.001 210,258 -0.09(-2.90%)
Dec 12, 2008 3.064 3.101 3.019 3.090 185,920 -0.04(-1.43%)
Dec 11, 2008 3.180 3.210 3.071 3.135 133,069 -0.08(-2.55%)
Dec 10, 2008 3.105 3.217 3.105 3.217 198,042 +0.08(+2.50%)
Dec 09, 2008 3.195 3.213 3.135 3.139 240,981 -0.11(-3.44%)
Dec 08, 2008 3.310 3.351 3.221 3.251 412,569 -0.06(-1.92%)
Dec 05, 2008 3.217 3.519 3.120 3.314 679,060 +0.04(+1.14%)
Dec 04, 2008 3.336 3.336 3.262 3.277 350,747 -0.07(-2.23%)
Dec 03, 2008 3.374 3.415 3.247 3.351 180,138 +0.05(+1.47%)
Dec 02, 2008 3.307 3.374 3.254 3.303 241,673 -0.00(-0.11%)
Dec 01, 2008 3.273 3.370 3.258 3.307 101,515 -0.10(-2.96%)
Nov 28, 2008 3.366 3.426 3.348 3.407 59,273 -0.00(-0.11%)
Nov 26, 2008 3.336 3.452 3.307 3.411 262,224 +0.07(+2.24%)
Nov 25, 2008 3.180 3.336 3.172 3.336 205,885 +0.15(+4.56%)
Nov 24, 2008 3.232 3.284 3.172 3.191 311,560 -0.01(-0.23%)
Nov 21, 2008 3.124 3.198 2.974 3.198 372,674 +0.07(+2.39%)
Nov 20, 2008 3.146 3.236 3.090 3.124 273,599 -0.12(-3.79%)
Nov 19, 2008 3.366 3.389 3.172 3.247 440,074 -0.16(-4.61%)
Nov 18, 2008 3.516 3.527 3.363 3.404 158,549 -0.16(-4.50%)
Nov 17, 2008 3.680 3.680 3.523 3.564 125,752 -0.09(-2.55%)
Nov 14, 2008 3.691 3.736 3.642 3.657 116,880 -0.11(-2.87%)
Nov 13, 2008 3.732 3.795 3.635 3.766 182,067 +0.03(+0.90%)
Nov 12, 2008 3.833 3.866 3.698 3.732 143,755 -0.16(-4.21%)
Nov 11, 2008 3.952 3.952 3.818 3.896 169,832 -0.03(-0.85%)
Nov 10, 2008 4.124 4.124 3.911 3.930 249,205 -0.16(-3.92%)
Nov 07, 2008 4.187 4.187 4.064 4.090 195,389 -0.10(-2.32%)
Nov 06, 2008 4.172 4.187 4.105 4.187 140,918 +0.02(+0.54%)
Nov 05, 2008 4.210 4.210 4.109 4.165 170,644 -0.06(-1.33%)
Nov 04, 2008 4.075 4.225 4.075 4.221 190,221 +0.16(+3.95%)
Nov 03, 2008 4.094 4.105 4.042 4.060 195,478 -0.02(-0.46%)
Oct 31, 2008 4.143 4.143 4.034 4.079 233,792 +0.09(+2.15%)
Oct 30, 2008 4.120 4.124 3.960 3.993 238,007 -0.01(-0.19%)
Oct 29, 2008 3.960 4.008 3.926 4.001 284,387 +0.03(+0.85%)
Oct 28, 2008 3.919 3.967 3.878 3.967 223,476 +0.06(+1.53%)
Oct 27, 2008 3.881 3.919 3.833 3.907 191,828 +0.00(+0.10%)
Oct 24, 2008 3.784 3.922 3.773 3.904 271,833 -0.03(-0.85%)
Oct 23, 2008 4.027 4.027 3.904 3.937 260,877 -0.01(-0.38%)
Oct 22, 2008 4.049 4.087 3.925 3.952 158,667 -0.10(-2.40%)
Oct 21, 2008 4.101 4.105 4.019 4.049 350,801 -0.06(-1.36%)
Oct 20, 2008 4.049 4.225 4.019 4.105 277,889 +0.10(+2.42%)
Oct 17, 2008 3.728 4.008 3.628 4.008 311,731 +0.16(+4.17%)
Oct 16, 2008 3.844 3.900 3.754 3.848 346,717 -0.00(-0.10%)
Oct 15, 2008 4.199 4.206 3.851 3.851 292,626 -0.37(-8.67%)
Oct 14, 2008 4.292 4.415 4.176 4.217 421,580 +0.01(+0.36%)
Oct 13, 2008 3.807 4.269 3.650 4.202 777,658 +0.75(+21.73%)
Oct 10, 2008 3.023 3.452 2.889 3.452 913,895 +0.03(+0.98%)
Oct 09, 2008 3.788 3.799 3.329 3.419 482,440 -0.18(-5.08%)
Oct 08, 2008 3.572 3.795 3.475 3.601 491,800 -0.25(-6.49%)
Oct 07, 2008 4.057 4.105 3.739 3.851 331,230 -0.19(-4.80%)
Oct 06, 2008 4.199 4.217 3.881 4.046 396,104 -0.22(-5.16%)
Oct 03, 2008 4.255 4.292 4.191 4.266 248,320 +0.09(+2.24%)
Oct 02, 2008 4.255 4.269 4.172 4.172 163,731 -0.07(-1.67%)
Oct 01, 2008 4.150 4.292 4.135 4.243 219,283 +0.14(+3.36%)
Sep 30, 2008 4.105 4.165 4.004 4.105 630,636 +0.14(+3.48%)
Sep 29, 2008 4.352 4.355 3.934 3.967 355,203 -0.49(-10.90%)
Sep 26, 2008 4.460 4.493 4.374 4.452 0 -0.25(-5.32%)
Sep 25, 2008 4.695 4.736 4.665 4.702 304,628 -0.05(-1.10%)
Sep 24, 2008 4.665 4.755 4.639 4.755 424,115 +0.09(+1.92%)
Sep 23, 2008 4.728 4.796 4.658 4.665 324,124 -0.14(-2.88%)
Sep 22, 2008 4.852 4.911 4.766 4.803 238,425 -0.25(-4.95%)
Sep 19, 2008 5.169 5.169 4.736 5.053 0 +0.66(+15.14%)
Sep 18, 2008 4.184 4.505 4.184 4.389 506,671 +0.01(+0.17%)
Sep 17, 2008 4.702 4.781 4.359 4.381 958,895 -0.44(-9.06%)
Sep 16, 2008 4.867 4.889 4.796 4.818 413,957 -0.22(-4.37%)
Sep 15, 2008 5.094 5.105 5.016 5.038 251,932 -0.16(-3.16%)
Sep 12, 2008 5.165 5.206 5.161 5.202 97,333 -0.02(-0.43%)
Sep 11, 2008 5.217 5.247 5.195 5.225 265,394 -0.10(-1.82%)
Sep 10, 2008 5.318 5.370 5.314 5.322 200,191 -0.03(-0.63%)
Sep 09, 2008 5.374 5.378 5.326 5.355 112,593 -0.03(-0.55%)
Sep 08, 2008 5.479 5.482 5.355 5.385 161,512 -0.01(-0.21%)
Sep 05, 2008 5.378 5.415 5.374 5.397 0 -0.00(-0.07%)
Sep 04, 2008 5.393 5.430 5.378 5.400 102,769 -0.06(-1.09%)
Sep 03, 2008 5.423 5.460 5.411 5.460 125,277 -0.00(-0.07%)
Sep 02, 2008 5.408 5.464 5.408 5.464 193,650 +0.05(+0.90%)
Aug 29, 2008 5.423 5.423 5.378 5.415 117,108 +0.01(+0.21%)
Aug 28, 2008 5.348 5.404 5.348 5.404 142,105 +0.06(+1.05%)
Aug 27, 2008 5.359 5.370 5.341 5.348 104,425 -0.02(-0.42%)
Aug 26, 2008 5.352 5.374 5.333 5.370 156,100 +0.01(+0.28%)
Aug 25, 2008 5.299 5.370 5.299 5.355 262,857 +0.00(+0.00%)
Aug 22, 2008 5.270 5.359 5.262 5.355 186,469 +0.10(+1.99%)
Aug 21, 2008 5.266 5.292 5.161 5.251 277,455 -0.07(-1.33%)
Aug 20, 2008 5.322 5.355 5.322 5.322 81,537 -0.01(-0.14%)
Aug 19, 2008 5.337 5.344 5.326 5.329 69,608 -0.01(-0.21%)
Aug 18, 2008 5.337 5.389 5.337 5.341 136,596 -0.02(-0.42%)
Aug 15, 2008 5.378 5.387 5.348 5.363 0 -0.03(-0.62%)
Aug 14, 2008 5.352 5.411 5.352 5.397 146,009 +0.01(+0.21%)
Aug 13, 2008 5.363 5.411 5.355 5.385 134,144 -0.06(-1.16%)
Aug 12, 2008 5.445 5.449 5.411 5.449 122,008 -0.01(-0.14%)
Aug 11, 2008 5.423 5.464 5.419 5.456 117,284 +0.06(+1.04%)
Aug 08, 2008 5.359 5.400 5.359 5.400 55,926 +0.02(+0.35%)
Aug 07, 2008 5.415 5.419 5.348 5.382 97,027 -0.05(-0.96%)
Aug 06, 2008 5.464 5.486 5.430 5.434 82,751 -0.04(-0.75%)
Aug 05, 2008 5.430 5.482 5.430 5.475 99,021 +0.04(+0.82%)
Aug 04, 2008 5.419 5.456 5.419 5.430 60,216 -0.02(-0.41%)
Aug 01, 2008 5.400 5.456 5.385 5.452 270,177 +0.08(+1.53%)
Jul 31, 2008 5.438 5.449 5.370 5.370 206,247 -0.09(-1.57%)
Jul 30, 2008 5.434 5.471 5.430 5.456 203,005 +0.03(+0.48%)
Jul 29, 2008 5.430 5.508 5.430 5.430 271,364 +0.00(+0.00%)
Jul 28, 2008 5.430 5.550 5.411 5.430 135,175 -0.01(-0.14%)
Jul 25, 2008 5.423 5.479 5.415 5.438 221,070 +0.00(+0.00%)
Jul 24, 2008 5.508 5.531 5.438 5.438 160,682 -0.09(-1.69%)
Jul 23, 2008 5.508 5.568 5.505 5.531 159,658 +0.02(+0.41%)
Jul 22, 2008 5.449 5.535 5.449 5.508 173,310 +0.01(+0.27%)
Jul 21, 2008 5.438 5.494 5.438 5.494 96,344 +0.04(+0.82%)
Jul 18, 2008 5.501 5.501 5.426 5.449 191,199 -0.05(-0.95%)
Jul 17, 2008 5.464 5.501 5.393 5.501 282,077 +0.12(+2.29%)
Jul 16, 2008 5.322 5.378 5.270 5.378 174,915 +0.03(+0.63%)
Jul 15, 2008 5.352 5.355 5.225 5.344 590,915 -0.07(-1.38%)
Jul 14, 2008 5.460 5.475 5.389 5.419 239,615 -0.01(-0.21%)
Jul 11, 2008 5.456 5.475 5.411 5.430 316,471 -0.08(-1.49%)
Jul 10, 2008 5.508 5.535 5.458 5.512 106,030 +0.00(+0.07%)
Jul 09, 2008 5.404 5.538 5.400 5.508 384,099 +0.09(+1.65%)
Jul 08, 2008 5.423 5.460 5.385 5.419 187,833 -0.04(-0.68%)
Jul 07, 2008 5.542 5.583 5.456 5.456 191,244 -0.08(-1.42%)
Jul 04, 2008 5.568 5.576 5.535 5.535 107,869 +0.00(+0.00%)
Jul 03, 2008 5.568 5.576 5.535 5.535 107,869 -0.04(-0.74%)
Jul 02, 2008 5.591 5.591 5.557 5.576 84,790 -0.01(-0.13%)
Jul 01, 2008 5.553 5.643 5.542 5.583 176,609 -0.02(-0.40%)
Jun 30, 2008 5.628 5.632 5.587 5.606 155,920 +0.00(+0.00%)
Jun 27, 2008 5.620 5.647 5.606 5.606 91,494 -0.04(-0.77%)
Jun 26, 2008 5.695 5.710 5.643 5.649 116,789 -0.06(-1.01%)
Jun 25, 2008 5.710 5.751 5.706 5.706 94,994 +0.01(+0.13%)
Jun 24, 2008 5.740 5.759 5.680 5.699 166,185 -0.07(-1.23%)
Jun 23, 2008 5.785 5.807 5.759 5.770 81,489 -0.02(-0.32%)
Jun 20, 2008 5.785 5.803 5.773 5.788 110,540 -0.00(-0.06%)
Jun 19, 2008 5.792 5.833 5.788 5.792 167,828 -0.03(-0.45%)
Jun 18, 2008 5.837 5.852 5.792 5.818 117,400 -0.02(-0.38%)
Jun 17, 2008 5.773 5.841 5.770 5.841 123,774 +0.06(+1.10%)
Jun 16, 2008 5.740 5.781 5.736 5.777 138,268 +0.02(+0.32%)
Jun 13, 2008 5.773 5.777 5.740 5.759 169,203 -0.01(-0.19%)
Jun 12, 2008 5.736 5.781 5.736 5.770 177,772 -0.03(-0.58%)
Jun 11, 2008 5.829 5.859 5.803 5.803 131,965 -0.03(-0.58%)
Jun 10, 2008 5.866 5.885 5.837 5.837 203,664 -0.04(-0.64%)
Jun 09, 2008 5.908 5.926 5.874 5.874 229,098 -0.03(-0.51%)
Jun 06, 2008 5.949 5.960 5.904 5.904 293,031 -0.06(-0.94%)
Jun 05, 2008 5.964 5.995 5.945 5.960 351,128 -0.01(-0.19%)
Jun 04, 2008 5.923 5.971 5.923 5.971 96,355 +0.04(+0.69%)
Jun 03, 2008 5.968 5.990 5.923 5.930 148,452 -0.04(-0.63%)
Jun 02, 2008 5.949 5.968 5.930 5.968 114,029 +0.03(+0.44%)
May 30, 2008 5.915 5.953 5.897 5.941 174,690 +0.03(+0.57%)
May 29, 2008 5.941 5.953 5.900 5.908 248,136 -0.00(-0.06%)
May 28, 2008 5.930 5.938 5.900 5.912 152,265 -0.02(-0.31%)
May 27, 2008 5.926 5.986 5.923 5.930 179,859 -0.01(-0.25%)
May 26, 2008 5.930 5.945 5.889 5.945 0 +0.00(+0.00%)
May 23, 2008 5.930 5.945 5.889 5.945 101,770 +0.01(+0.22%)
May 22, 2008 5.945 5.968 5.915 5.932 262,648 -0.04(-0.59%)
May 21, 2008 5.885 5.968 5.885 5.968 218,326 +0.07(+1.27%)
May 20, 2008 5.926 5.959 5.882 5.893 210,738 -0.07(-1.11%)
May 19, 2008 5.964 5.982 5.945 5.959 144,650 +0.01(+0.18%)
May 16, 2008 5.919 5.960 5.919 5.949 132,196 +0.01(+0.25%)
May 15, 2008 5.919 5.960 5.915 5.934 188,530 +0.00(+0.00%)
May 14, 2008 5.956 5.975 5.915 5.934 492,842 -0.02(-0.31%)
May 13, 2008 5.889 5.953 5.889 5.953 110,988 -0.01(-0.13%)
May 12, 2008 5.990 6.001 5.960 5.960 156,534 -0.02(-0.37%)
May 09, 2008 5.945 5.986 5.945 5.982 149,026 +0.01(+0.13%)
May 08, 2008 5.953 5.990 5.941 5.975 123,404 +0.03(+0.50%)
May 07, 2008 5.934 5.960 5.919 5.945 114,259 +0.02(+0.38%)
May 06, 2008 5.889 5.941 5.889 5.923 207,846 +0.01(+0.13%)
May 05, 2008 5.900 5.949 5.900 5.915 163,045 +0.01(+0.25%)
May 02, 2008 5.897 5.941 5.882 5.900 184,430 +0.02(+0.38%)
May 01, 2008 5.852 5.912 5.844 5.878 227,645 +0.02(+0.32%)
Apr 30, 2008 5.874 5.899 5.841 5.859 217,128 -0.02(-0.32%)
Apr 29, 2008 5.930 5.930 5.855 5.878 228,141 -0.02(-0.38%)
Apr 28, 2008 5.852 5.926 5.841 5.900 321,361 +0.07(+1.15%)
Apr 25, 2008 5.822 5.859 5.822 5.833 120,955 +0.02(+0.39%)
Apr 24, 2008 5.800 5.829 5.792 5.811 113,632 +0.01(+0.26%)
Apr 23, 2008 5.785 5.811 5.747 5.796 188,878 +0.03(+0.58%)
Apr 22, 2008 5.732 5.777 5.732 5.762 162,110 +0.03(+0.46%)
Apr 21, 2008 5.736 5.736 5.703 5.736 123,892 +0.04(+0.71%)
Apr 18, 2008 5.710 5.747 5.695 5.695 254,708 +0.01(+0.13%)
Apr 17, 2008 5.609 5.699 5.609 5.688 185,226 +0.04(+0.66%)
Apr 16, 2008 5.576 5.665 5.576 5.650 165,548 +0.07(+1.34%)
Apr 15, 2008 5.587 5.591 5.542 5.576 507,006 -0.00(-0.07%)
Apr 14, 2008 5.661 5.661 5.572 5.579 312,029 -0.06(-0.99%)
Apr 11, 2008 5.576 5.635 5.572 5.635 115,754 -0.03(-0.46%)
Apr 10, 2008 5.688 5.688 5.620 5.661 174,409 +0.01(+0.20%)
Apr 09, 2008 5.632 5.699 5.624 5.650 373,218 +0.00(+0.07%)
Apr 08, 2008 5.628 5.676 5.620 5.647 220,523 +0.03(+0.53%)
Apr 07, 2008 5.654 5.695 5.602 5.617 331,420 +0.00(+0.00%)
Apr 04, 2008 5.579 5.650 5.579 5.617 166,665 +0.01(+0.27%)
Apr 03, 2008 5.531 5.620 5.531 5.602 587,348 +0.04(+0.81%)
Apr 02, 2008 5.475 5.594 5.471 5.557 1,203,555 +0.05(+0.95%)
Apr 01, 2008 5.370 5.598 5.370 5.505 946,403 +0.15(+2.72%)
Mar 31, 2008 5.255 5.367 5.255 5.359 469,584 +0.11(+2.13%)
Mar 28, 2008 5.333 5.363 5.229 5.247 404,005 -0.08(-1.54%)
Mar 27, 2008 5.292 5.352 5.277 5.329 238,921 +0.04(+0.71%)
Mar 26, 2008 5.314 5.314 5.277 5.292 491,687 -0.02(-0.42%)
Mar 25, 2008 5.333 5.356 5.277 5.314 392,133 -0.00(-0.07%)
Mar 24, 2008 5.296 5.382 5.296 5.318 373,523 +0.01(+0.28%)
Mar 21, 2008 5.229 5.318 5.225 5.303 112,539 +0.00(+0.00%)
Mar 20, 2008 5.229 5.318 5.225 5.303 112,539 +0.06(+1.07%)
Mar 19, 2008 5.255 5.299 5.232 5.247 288,315 -0.00(-0.07%)
Mar 18, 2008 5.184 5.322 5.184 5.251 223,313 +0.08(+1.52%)
Mar 17, 2008 5.150 5.188 5.094 5.173 433,341 -0.05(-1.00%)
Mar 14, 2008 5.299 5.299 5.199 5.225 148,042 -0.08(-1.55%)
Mar 13, 2008 5.285 5.326 5.255 5.307 162,233 -0.01(-0.28%)
Mar 12, 2008 5.374 5.382 5.322 5.322 186,493 -0.09(-1.59%)
Mar 11, 2008 5.389 5.423 5.370 5.408 354,008 +0.06(+1.05%)
Mar 10, 2008 5.441 5.456 5.337 5.352 404,338 -0.13(-2.32%)
Mar 07, 2008 5.408 5.505 5.408 5.479 168,005 -0.00(-0.07%)
Mar 06, 2008 5.542 5.606 5.467 5.482 159,162 -0.11(-1.94%)
Mar 05, 2008 5.617 5.654 5.583 5.591 189,709 -0.02(-0.33%)
Mar 04, 2008 5.307 5.647 5.307 5.609 184,237 -0.03(-0.53%)
Mar 03, 2008 5.591 5.647 5.567 5.639 218,112 +0.04(+0.80%)
Feb 29, 2008 5.632 5.647 5.572 5.594 188,905 -0.07(-1.19%)
Feb 28, 2008 5.680 5.706 5.650 5.661 215,700 -0.04(-0.72%)
Feb 27, 2008 5.725 5.751 5.647 5.703 285,099 -0.01(-0.13%)
Feb 26, 2008 5.587 5.721 5.572 5.710 280,874 +0.08(+1.39%)
Feb 25, 2008 5.576 5.643 5.576 5.632 434,884 +0.05(+0.94%)
Feb 22, 2008 5.464 5.591 5.464 5.579 150,907 +0.12(+2.12%)
Feb 21, 2008 5.374 5.471 5.374 5.464 288,583 +0.05(+0.90%)
Feb 20, 2008 5.374 5.419 5.367 5.415 292,334 +0.00(+0.00%)
Feb 19, 2008 5.288 5.426 5.288 5.415 276,512 +0.12(+2.33%)
Feb 18, 2008 5.270 5.314 5.236 5.292 0 +0.00(+0.00%)
Feb 15, 2008 5.270 5.314 5.236 5.292 381,562 -0.01(-0.21%)
Feb 14, 2008 5.434 5.434 5.292 5.303 607,303 -0.13(-2.40%)
Feb 13, 2008 5.456 5.516 5.421 5.434 453,373 -0.09(-1.69%)
Feb 12, 2008 5.486 5.538 5.486 5.527 385,581 -0.01(-0.27%)
Feb 11, 2008 5.639 5.639 5.531 5.542 303,325 -0.13(-2.24%)
Feb 08, 2008 5.613 5.680 5.609 5.669 342,977 +0.02(+0.40%)
Feb 07, 2008 5.673 5.691 5.598 5.647 502,274 -0.05(-0.92%)
Feb 06, 2008 5.725 5.740 5.684 5.699 178,455 -0.04(-0.75%)
Feb 05, 2008 5.781 5.781 5.710 5.742 145,765 -0.05(-0.93%)
Feb 04, 2008 5.814 5.826 5.788 5.796 105,572 -0.06(-0.96%)
Feb 01, 2008 5.822 5.856 5.800 5.852 171,941 +0.01(+0.13%)
Jan 31, 2008 5.818 5.867 5.796 5.844 144,425 +0.00(+0.06%)
Jan 30, 2008 5.841 5.872 5.815 5.841 234,993 +0.00(+0.00%)
Jan 29, 2008 5.900 5.923 5.781 5.841 278,133 -0.03(-0.51%)
Jan 28, 2008 5.796 5.874 5.788 5.870 271,970 +0.05(+0.83%)
Jan 25, 2008 5.826 5.859 5.803 5.822 206,590 +0.01(+0.13%)
Jan 24, 2008 5.732 5.819 5.695 5.814 253,744 +0.08(+1.37%)
Jan 23, 2008 5.792 5.792 5.650 5.736 426,698 -0.05(-0.90%)
Jan 22, 2008 5.971 5.971 5.714 5.788 511,071 -0.05(-0.83%)
Jan 21, 2008 5.844 5.912 5.800 5.837 0 +0.00(+0.00%)
Jan 18, 2008 5.844 5.912 5.800 5.837 229,634 -0.03(-0.57%)
Jan 17, 2008 6.012 6.012 5.860 5.870 235,528 -0.12(-2.05%)
Jan 16, 2008 6.009 6.042 5.990 5.994 129,956 -0.02(-0.31%)
Jan 15, 2008 6.031 6.045 5.990 6.012 87,057 -0.04(-0.62%)
Jan 14, 2008 6.012 6.068 6.012 6.050 153,535 +0.01(+0.25%)
Jan 11, 2008 6.094 6.094 6.029 6.035 207,394 -0.01(-0.12%)
Jan 10, 2008 5.994 6.042 5.994 6.042 137,994 +0.01(+0.19%)
Jan 09, 2008 6.079 6.079 6.016 6.031 186,225 -0.01(-0.25%)
Jan 08, 2008 6.038 6.072 6.038 6.046 329,043 +0.02(+0.31%)
Jan 07, 2008 6.053 6.053 6.016 6.027 102,625 -0.03(-0.43%)
Jan 04, 2008 6.083 6.102 6.012 6.053 191,852 -0.05(-0.80%)
Jan 03, 2008 6.012 6.111 6.012 6.102 182,742 +0.08(+1.27%)
Jan 02, 2008 5.956 6.031 5.934 6.025 158,894 +0.06(+1.03%)
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.