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 )

13.32 +0.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Jan 01, 2008 5.919 6.012 5.919 5.964 550,837 +0.00(+0.00%)
Dec 31, 2007 5.919 6.012 5.919 5.964 550,837 +0.01(+0.19%)
Dec 28, 2007 5.953 6.001 5.881 5.953 650,488 +0.04(+0.63%)
Dec 27, 2007 5.930 5.960 5.912 5.915 312,698 -0.06(-1.06%)
Dec 26, 2007 5.968 5.986 5.930 5.979 470,790 +0.03(+0.44%)
Dec 24, 2007 5.859 5.986 5.859 5.953 218,380 +0.09(+1.59%)
Dec 21, 2007 6.005 6.005 5.859 5.859 278,417 -0.06(-0.95%)
Dec 20, 2007 5.829 5.923 5.826 5.915 261,252 +0.08(+1.34%)
Dec 19, 2007 5.897 5.941 5.837 5.837 332,259 -0.08(-1.39%)
Dec 18, 2007 5.975 6.031 5.919 5.919 172,560 -0.04(-0.75%)
Dec 17, 2007 5.953 5.990 5.941 5.964 195,604 +0.01(+0.13%)
Dec 14, 2007 5.953 6.031 5.934 5.956 223,203 -0.04(-0.62%)
Dec 13, 2007 6.016 6.035 5.949 5.994 253,213 -0.07(-1.23%)
Dec 12, 2007 6.162 6.162 6.020 6.068 238,744 +0.01(+0.12%)
Dec 11, 2007 6.050 6.102 6.031 6.061 273,310 -0.06(-0.92%)
Dec 10, 2007 6.147 6.147 6.079 6.117 191,049 -0.03(-0.49%)
Dec 07, 2007 6.165 6.180 6.117 6.147 272,506 -0.01(-0.12%)
Dec 06, 2007 6.102 6.154 6.068 6.154 187,029 +0.05(+0.86%)
Dec 05, 2007 6.113 6.143 6.050 6.102 196,944 +0.00(+0.00%)
Dec 04, 2007 6.098 6.169 6.061 6.102 169,615 -0.09(-1.39%)
Dec 03, 2007 6.083 6.188 6.083 6.188 211,951 +0.04(+0.67%)
Nov 30, 2007 6.098 6.150 6.023 6.147 320,469 +0.07(+1.23%)
Nov 29, 2007 6.068 6.102 6.031 6.072 189,977 -0.01(-0.25%)
Nov 28, 2007 6.027 6.135 6.027 6.087 371,112 +0.03(+0.55%)
Nov 27, 2007 6.628 6.628 5.994 6.053 333,867 +0.02(+0.37%)
Nov 26, 2007 5.945 6.031 5.945 6.031 206,858 +0.04(+0.62%)
Nov 23, 2007 5.968 6.016 5.897 5.994 142,549 +0.03(+0.50%)
Nov 21, 2007 5.930 5.964 5.867 5.964 139,870 +0.05(+0.82%)
Nov 20, 2007 5.870 5.964 5.870 5.915 520,628 +0.00(+0.06%)
Nov 19, 2007 5.900 5.923 5.863 5.912 151,660 -0.04(-0.75%)
Nov 16, 2007 6.005 6.027 5.926 5.956 152,734 -0.06(-0.99%)
Nov 15, 2007 5.953 6.031 5.930 6.016 237,404 +0.03(+0.56%)
Nov 14, 2007 6.009 6.057 5.982 5.982 276,257 -0.03(-0.56%)
Nov 13, 2007 6.065 6.154 5.982 6.016 163,450 -0.07(-1.10%)
Nov 12, 2007 6.035 6.091 6.009 6.083 170,684 +0.01(+0.25%)
Nov 09, 2007 6.065 6.109 6.038 6.068 94,050 -0.06(-0.97%)
Nov 08, 2007 6.001 6.128 6.001 6.128 365,753 +0.05(+0.86%)
Nov 07, 2007 6.218 6.218 6.076 6.076 528,131 -0.17(-2.75%)
Nov 06, 2007 6.270 6.270 6.214 6.247 202,303 -0.00(-0.06%)
Nov 05, 2007 6.251 6.270 6.218 6.251 262,592 -0.02(-0.30%)
Nov 02, 2007 6.311 6.344 6.251 6.270 199,623 -0.06(-0.94%)
Nov 01, 2007 6.374 6.374 6.311 6.330 155,411 +0.02(+0.35%)
Oct 31, 2007 6.311 6.337 6.307 6.307 97,534 -0.03(-0.47%)
Oct 30, 2007 6.363 6.363 6.311 6.337 137,726 -0.04(-0.64%)
Oct 29, 2007 6.344 6.378 6.307 6.378 233,385 +0.05(+0.77%)
Oct 26, 2007 6.259 6.348 6.259 6.330 244,639 +0.04(+0.59%)
Oct 25, 2007 6.303 6.322 6.277 6.292 108,252 -0.03(-0.41%)
Oct 24, 2007 6.315 6.344 6.307 6.318 162,110 -0.01(-0.24%)
Oct 23, 2007 6.382 6.382 6.311 6.333 282,420 -0.00(-0.06%)
Oct 22, 2007 6.356 6.363 6.292 6.337 246,247 -0.05(-0.76%)
Oct 19, 2007 6.423 6.434 6.348 6.385 131,563 -0.04(-0.58%)
Oct 18, 2007 6.423 6.459 6.389 6.423 155,679 -0.04(-0.58%)
Oct 17, 2007 6.468 6.594 6.445 6.460 267,415 +0.04(+0.58%)
Oct 16, 2007 6.464 6.464 6.400 6.423 212,485 -0.05(-0.75%)
Oct 15, 2007 6.486 6.486 6.453 6.471 203,374 -0.01(-0.23%)
Oct 12, 2007 6.468 6.486 6.456 6.486 92,175 +0.02(+0.35%)
Oct 11, 2007 6.464 6.464 6.408 6.464 262,324 -0.01(-0.17%)
Oct 10, 2007 6.505 6.505 6.456 6.475 116,558 -0.00(-0.06%)
Oct 09, 2007 6.460 6.494 6.460 6.479 90,835 +0.02(+0.35%)
Oct 08, 2007 6.468 6.475 6.456 6.456 81,189 +0.00(+0.00%)
Oct 05, 2007 6.494 6.501 6.456 6.456 372,719 -0.02(-0.35%)
Oct 04, 2007 6.479 6.497 6.468 6.479 142,282 -0.01(-0.23%)
Oct 03, 2007 6.468 6.497 6.438 6.494 282,688 +0.03(+0.46%)
Oct 02, 2007 6.453 6.475 6.430 6.464 252,677 +0.03(+0.41%)
Oct 01, 2007 6.371 6.441 6.371 6.438 181,938 +0.07(+1.05%)
Sep 28, 2007 6.363 6.408 6.363 6.371 192,268 -0.01(-0.12%)
Sep 27, 2007 6.382 6.400 6.356 6.378 323,684 +0.01(+0.12%)
Sep 26, 2007 6.378 6.441 6.356 6.371 265,539 +0.01(+0.18%)
Sep 25, 2007 6.341 6.371 6.337 6.359 322,613 +0.01(+0.24%)
Sep 24, 2007 6.341 6.359 6.330 6.344 482,579 +0.01(+0.12%)
Sep 21, 2007 6.326 6.337 6.318 6.337 139,334 +0.01(+0.12%)
Sep 20, 2007 6.333 6.348 6.322 6.330 157,284 -0.03(-0.41%)
Sep 19, 2007 6.307 6.356 6.307 6.356 162,646 +0.05(+0.83%)
Sep 18, 2007 6.240 6.303 6.214 6.303 178,723 +0.08(+1.32%)
Sep 17, 2007 6.247 6.270 6.199 6.221 282,956 -0.03(-0.54%)
Sep 14, 2007 6.318 6.322 6.236 6.255 198,283 -0.08(-1.24%)
Sep 13, 2007 6.330 6.344 6.303 6.333 109,859 +0.03(+0.53%)
Sep 12, 2007 6.359 6.359 6.300 6.300 150,320 -0.08(-1.23%)
Sep 11, 2007 6.382 6.389 6.348 6.378 214,092 +0.00(+0.00%)
Sep 10, 2007 6.389 6.389 6.348 6.378 161,842 +0.01(+0.12%)
Sep 07, 2007 6.374 6.385 6.344 6.371 311,091 -0.03(-0.52%)
Sep 06, 2007 6.307 6.412 6.300 6.404 1,029,200 +0.12(+1.90%)
Sep 05, 2007 6.262 6.296 6.255 6.285 116,290 +0.01(+0.12%)
Sep 04, 2007 6.232 6.303 6.225 6.277 442,387 +0.04(+0.72%)
Aug 31, 2007 6.247 6.259 6.206 6.232 149,248 +0.03(+0.48%)
Aug 30, 2007 6.270 6.277 6.203 6.203 186,225 -0.07(-1.07%)
Aug 29, 2007 6.288 6.318 6.251 6.270 135,851 +0.02(+0.30%)
Aug 28, 2007 6.318 6.330 6.240 6.251 148,176 -0.06(-0.95%)
Aug 27, 2007 6.341 6.371 6.247 6.311 176,311 -0.01(-0.12%)
Aug 24, 2007 6.322 6.378 6.292 6.318 203,910 +0.00(+0.06%)
Aug 23, 2007 6.359 6.367 6.277 6.315 147,908 -0.00(-0.06%)
Aug 22, 2007 6.292 6.326 6.236 6.318 175,240 +0.04(+0.71%)
Aug 21, 2007 6.184 6.274 6.147 6.274 112,539 +0.06(+1.02%)
Aug 20, 2007 6.169 6.210 6.053 6.210 474,809 +0.03(+0.54%)
Aug 17, 2007 5.964 6.184 5.900 6.176 372,184 +0.34(+5.75%)
Aug 16, 2007 5.841 5.874 5.270 5.841 1,334,396 -0.11(-1.88%)
Aug 15, 2007 6.057 6.057 5.822 5.953 523,576 -0.20(-3.22%)
Aug 14, 2007 6.232 6.244 6.121 6.150 431,133 -0.09(-1.49%)
Aug 13, 2007 6.225 6.266 6.225 6.244 174,972 -0.05(-0.83%)
Aug 10, 2007 6.344 6.378 6.203 6.296 402,730 -0.09(-1.46%)
Aug 09, 2007 6.449 6.449 6.344 6.389 171,756 -0.08(-1.27%)
Aug 08, 2007 6.326 6.524 6.326 6.471 173,096 +0.13(+2.06%)
Aug 07, 2007 6.251 6.341 6.199 6.341 279,740 +0.07(+1.13%)
Aug 06, 2007 6.371 6.371 6.199 6.270 423,362 -0.11(-1.75%)
Aug 03, 2007 6.412 6.490 6.367 6.382 173,632 -0.11(-1.67%)
Aug 02, 2007 6.557 6.557 6.453 6.490 122,453 +0.01(+0.12%)
Aug 01, 2007 6.621 6.621 6.449 6.483 252,409 -0.14(-2.14%)
Jul 31, 2007 6.665 6.665 6.594 6.624 197,211 +0.04(+0.57%)
Jul 30, 2007 6.524 6.587 6.460 6.587 135,583 +0.03(+0.51%)
Jul 27, 2007 6.572 6.621 6.505 6.553 124,597 -0.03(-0.40%)
Jul 26, 2007 6.535 6.587 6.382 6.580 406,749 +0.00(+0.00%)
Jul 25, 2007 6.606 6.632 6.539 6.580 371,916 -0.05(-0.79%)
Jul 24, 2007 6.665 6.714 6.568 6.632 344,317 -0.07(-1.00%)
Jul 23, 2007 6.617 6.699 6.617 6.699 197,479 +0.08(+1.24%)
Jul 20, 2007 6.680 6.682 6.609 6.617 161,038 -0.06(-0.89%)
Jul 19, 2007 6.770 6.770 6.628 6.677 221,327 -0.06(-0.94%)
Jul 18, 2007 6.826 6.826 6.628 6.740 449,621 -0.04(-0.66%)
Jul 17, 2007 6.934 6.934 6.774 6.785 318,861 -0.12(-1.78%)
Jul 16, 2007 6.964 7.061 6.893 6.908 185,958 -0.02(-0.32%)
Jul 13, 2007 6.990 6.990 6.927 6.930 96,998 -0.02(-0.27%)
Jul 12, 2007 6.901 7.016 6.901 6.949 152,464 -0.08(-1.17%)
Jul 11, 2007 7.072 7.095 7.027 7.031 157,287 -0.04(-0.58%)
Jul 10, 2007 7.072 7.113 7.054 7.072 143,353 -0.03(-0.47%)
Jul 09, 2007 7.128 7.132 7.102 7.106 107,716 -0.01(-0.21%)
Jul 06, 2007 7.124 7.124 7.105 7.121 140,674 -0.00(-0.05%)
Jul 05, 2007 7.087 7.128 7.087 7.124 112,003 +0.03(+0.47%)
Jul 03, 2007 7.080 7.098 7.068 7.091 131,831 +0.03(+0.48%)
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.