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, 2018 7.707 7.753 7.681 7.740 685,580 +0.04(+0.51%)
Dec 28, 2018 7.629 7.714 7.629 7.701 760,150 +0.06(+0.76%)
Dec 27, 2018 7.656 7.694 7.552 7.643 629,059 -0.06(-0.83%)
Dec 26, 2018 7.598 7.720 7.598 7.707 447,610 +0.10(+1.35%)
Dec 24, 2018 7.482 7.617 7.482 7.604 302,022 +0.01(+0.08%)
Dec 21, 2018 7.611 7.643 7.559 7.598 886,170 -0.06(-0.76%)
Dec 20, 2018 7.720 7.739 7.611 7.656 837,517 -0.11(-1.41%)
Dec 19, 2018 7.720 7.804 7.694 7.765 732,372 +0.05(+0.67%)
Dec 18, 2018 7.778 7.829 7.681 7.714 1,434,804 -0.06(-0.83%)
Dec 17, 2018 7.881 7.911 7.778 7.778 485,114 -0.13(-1.63%)
Dec 14, 2018 8.003 8.042 7.900 7.907 418,136 -0.14(-1.76%)
Dec 13, 2018 8.074 8.074 8.035 8.048 465,080 -0.03(-0.32%)
Dec 12, 2018 8.029 8.080 8.009 8.074 810,164 +0.09(+1.16%)
Dec 11, 2018 8.038 8.038 7.891 7.981 572,394 -0.04(-0.56%)
Dec 10, 2018 8.070 8.090 8.006 8.026 272,037 -0.03(-0.40%)
Dec 07, 2018 8.102 8.128 8.019 8.058 244,842 -0.06(-0.71%)
Dec 06, 2018 8.122 8.166 8.077 8.115 296,241 -0.07(-0.86%)
Dec 04, 2018 8.128 8.198 8.128 8.186 420,467 +0.05(+0.63%)
Dec 03, 2018 8.147 8.160 8.122 8.134 293,114 +0.03(+0.32%)
Nov 30, 2018 8.109 8.128 8.090 8.109 314,686 +0.01(+0.08%)
Nov 29, 2018 8.128 8.128 8.077 8.102 324,253 -0.01(-0.16%)
Nov 28, 2018 8.134 8.166 8.115 8.115 235,980 -0.01(-0.08%)
Nov 27, 2018 8.122 8.147 8.122 8.122 213,889 -0.03(-0.39%)
Nov 26, 2018 8.122 8.160 8.122 8.154 207,067 +0.06(+0.71%)
Nov 23, 2018 8.115 8.141 8.096 8.096 159,843 -0.02(-0.24%)
Nov 21, 2018 8.115 8.115 8.115 0 -0.03(-0.31%)
Nov 20, 2018 8.160 8.211 8.115 8.141 781,389 -0.09(-1.09%)
Nov 19, 2018 8.307 8.314 8.218 8.230 271,316 -0.10(-1.15%)
Nov 16, 2018 8.371 8.371 8.320 8.326 213,749 -0.06(-0.69%)
Nov 15, 2018 8.320 8.384 8.320 8.384 239,402 +0.05(+0.61%)
Nov 14, 2018 8.358 8.358 8.326 8.333 97,465 +0.01(+0.11%)
Nov 13, 2018 8.311 8.355 8.295 8.324 225,369 +0.03(+0.31%)
Nov 12, 2018 8.317 8.317 8.285 8.298 133,736 -0.01(-0.08%)
Nov 09, 2018 8.355 8.355 8.298 8.304 195,024 -0.05(-0.61%)
Nov 08, 2018 8.311 8.355 8.298 8.355 165,015 +0.04(+0.46%)
Nov 07, 2018 8.273 8.330 8.266 8.317 224,998 +0.06(+0.69%)
Nov 06, 2018 8.254 8.298 8.241 8.260 329,124 -0.01(-0.08%)
Nov 05, 2018 8.285 8.324 8.254 8.266 156,363 -0.01(-0.15%)
Nov 02, 2018 8.292 8.362 8.266 8.279 396,800 +0.00(+0.00%)
Nov 01, 2018 8.279 8.292 8.247 8.279 263,284 +0.02(+0.23%)
Oct 31, 2018 8.266 8.285 8.247 8.260 337,230 -0.01(-0.08%)
Oct 30, 2018 8.279 8.279 8.228 8.266 426,583 -0.02(-0.23%)
Oct 29, 2018 8.304 8.369 8.285 8.285 218,238 -0.01(-0.08%)
Oct 26, 2018 8.317 8.330 8.285 8.292 266,470 -0.08(-0.91%)
Oct 25, 2018 8.374 8.387 8.349 8.368 332,004 -0.02(-0.23%)
Oct 24, 2018 8.425 8.445 8.368 8.387 398,648 -0.06(-0.68%)
Oct 23, 2018 8.483 8.502 8.209 8.445 365,478 -0.07(-0.82%)
Oct 22, 2018 8.559 8.566 8.495 8.515 232,031 -0.04(-0.45%)
Oct 19, 2018 8.597 8.617 8.546 8.553 178,379 -0.04(-0.52%)
Oct 18, 2018 8.604 8.631 8.597 8.597 117,083 -0.03(-0.30%)
Oct 17, 2018 8.642 8.655 8.623 8.623 98,308 -0.03(-0.37%)
Oct 16, 2018 8.617 8.655 8.572 8.655 136,446 +0.05(+0.59%)
Oct 15, 2018 8.527 8.610 8.527 8.604 126,754 +0.06(+0.75%)
Oct 12, 2018 8.534 8.546 8.508 8.540 202,404 +0.03(+0.33%)
Oct 11, 2018 8.556 8.607 8.512 8.512 376,458 -0.08(-0.89%)
Oct 10, 2018 8.550 8.594 8.550 8.588 453,680 +0.00(+0.00%)
Oct 09, 2018 8.594 8.607 8.563 8.588 398,197 -0.02(-0.22%)
Oct 08, 2018 8.600 8.632 8.588 8.607 217,243 -0.01(-0.15%)
Oct 05, 2018 8.632 8.670 8.613 8.619 295,999 -0.03(-0.37%)
Oct 04, 2018 8.734 8.740 8.569 8.651 487,175 -0.08(-0.94%)
Oct 03, 2018 8.734 8.740 8.721 8.734 81,088 +0.03(+0.36%)
Oct 02, 2018 8.721 8.772 8.702 8.702 165,522 -0.03(-0.36%)
Oct 01, 2018 8.734 8.778 8.721 8.734 148,379 -0.01(-0.07%)
Sep 28, 2018 8.753 8.759 8.696 8.740 321,875 -0.03(-0.36%)
Sep 27, 2018 8.727 8.772 8.721 8.772 115,687 +0.04(+0.51%)
Sep 26, 2018 8.721 8.746 8.702 8.727 149,929 +0.02(+0.22%)
Sep 25, 2018 8.702 8.721 8.696 8.708 160,047 +0.01(+0.07%)
Sep 24, 2018 8.740 8.753 8.696 8.702 205,220 -0.04(-0.44%)
Sep 21, 2018 8.753 8.778 8.721 8.740 197,543 -0.02(-0.22%)
Sep 20, 2018 8.721 8.759 8.715 8.759 152,835 +0.04(+0.44%)
Sep 19, 2018 8.727 8.734 8.715 8.721 94,782 -0.01(-0.15%)
Sep 18, 2018 8.734 8.746 8.708 8.734 137,985 +0.01(+0.07%)
Sep 17, 2018 8.740 8.740 8.708 8.727 120,198 +0.01(+0.07%)
Sep 14, 2018 8.727 8.753 8.721 8.721 165,040 -0.03(-0.29%)
Sep 13, 2018 8.715 8.746 8.696 8.746 223,348 +0.05(+0.62%)
Sep 12, 2018 8.705 8.705 8.671 8.693 189,415 -0.02(-0.22%)
Sep 11, 2018 8.686 8.712 8.674 8.712 210,602 +0.04(+0.51%)
Sep 10, 2018 8.680 8.699 8.664 8.667 231,372 -0.01(-0.15%)
Sep 07, 2018 8.667 8.693 8.661 8.680 177,388 -0.01(-0.07%)
Sep 06, 2018 8.661 8.693 8.649 8.686 162,661 +0.03(+0.29%)
Sep 05, 2018 8.655 8.674 8.649 8.661 155,856 +0.01(+0.07%)
Sep 04, 2018 8.693 8.705 8.649 8.655 397,838 -0.05(-0.58%)
Aug 31, 2018 8.705 8.705 8.705 0 -0.01(-0.07%)
Aug 30, 2018 8.724 8.731 8.699 8.712 237,996 -0.01(-0.14%)
Aug 29, 2018 8.712 8.749 8.705 8.724 242,113 +0.01(+0.14%)
Aug 28, 2018 8.749 8.756 8.699 8.712 159,649 -0.01(-0.14%)
Aug 27, 2018 8.743 8.745 8.705 8.724 188,814 +0.02(+0.22%)
Aug 24, 2018 8.737 8.749 8.705 8.705 112,235 -0.01(-0.07%)
Aug 23, 2018 8.737 8.775 8.712 8.712 111,518 -0.03(-0.36%)
Aug 22, 2018 8.781 8.800 8.743 8.743 262,428 -0.06(-0.65%)
Aug 21, 2018 8.806 8.806 8.768 8.800 205,180 +0.00(+0.00%)
Aug 20, 2018 8.787 8.800 8.770 8.800 154,988 +0.04(+0.50%)
Aug 17, 2018 8.768 8.787 8.749 8.756 109,381 +0.01(+0.07%)
Aug 16, 2018 8.749 8.819 8.736 8.749 194,036 +0.03(+0.29%)
Aug 15, 2018 8.743 8.762 8.724 8.724 130,431 -0.02(-0.22%)
Aug 14, 2018 8.768 8.768 8.737 8.743 128,997 +0.00(+0.03%)
Aug 13, 2018 8.721 8.747 8.715 8.740 137,455 +0.00(+0.00%)
Aug 10, 2018 8.721 8.740 8.696 8.740 132,028 +0.01(+0.14%)
Aug 09, 2018 8.709 8.728 8.691 8.728 70,849 +0.04(+0.43%)
Aug 08, 2018 8.678 8.709 8.678 8.690 110,862 +0.03(+0.29%)
Aug 07, 2018 8.740 8.740 8.659 8.665 171,697 -0.08(-0.86%)
Aug 06, 2018 8.728 8.747 8.728 8.740 160,687 +0.03(+0.29%)
Aug 03, 2018 8.678 8.721 8.665 8.715 245,104 +0.03(+0.36%)
Aug 02, 2018 8.659 8.684 8.627 8.684 129,518 +0.03(+0.29%)
Aug 01, 2018 8.615 8.659 8.615 8.659 107,806 +0.03(+0.36%)
Jul 31, 2018 8.652 8.665 8.602 8.627 257,591 -0.01(-0.07%)
Jul 30, 2018 8.652 8.659 8.634 8.634 141,190 -0.02(-0.22%)
Jul 27, 2018 8.690 8.709 8.646 8.652 206,562 -0.05(-0.58%)
Jul 26, 2018 8.671 8.703 8.646 8.703 194,391 +0.04(+0.51%)
Jul 25, 2018 8.703 8.715 8.652 8.659 98,111 -0.06(-0.65%)
Jul 24, 2018 8.652 8.715 8.652 8.715 110,107 +0.08(+0.87%)
Jul 23, 2018 8.615 8.659 8.615 8.640 175,170 +0.04(+0.44%)
Jul 20, 2018 8.678 8.690 8.596 8.602 448,419 -0.08(-0.94%)
Jul 19, 2018 8.665 8.684 8.646 8.684 125,101 +0.01(+0.14%)
Jul 18, 2018 8.696 8.703 8.665 8.671 176,834 -0.01(-0.14%)
Jul 17, 2018 8.665 8.703 8.646 8.684 177,416 +0.03(+0.29%)
Jul 16, 2018 8.721 8.728 8.659 8.659 261,025 -0.04(-0.51%)
Jul 13, 2018 8.728 8.759 8.684 8.703 304,918 -0.03(-0.33%)
Jul 12, 2018 8.762 8.769 8.731 8.731 247,351 -0.02(-0.21%)
Jul 11, 2018 8.725 8.775 8.725 8.750 177,333 +0.01(+0.14%)
Jul 10, 2018 8.737 8.756 8.736 8.737 155,383 +0.00(+0.00%)
Jul 09, 2018 8.744 8.775 8.737 8.737 157,685 -0.01(-0.14%)
Jul 06, 2018 8.719 8.753 8.719 8.750 117,024 +0.03(+0.36%)
Jul 05, 2018 8.725 8.750 8.706 8.719 133,584 -0.01(-0.07%)
Jul 03, 2018 8.725 8.725 8.725 0 +0.09(+1.01%)
Jul 02, 2018 8.669 8.719 8.637 8.637 232,721 -0.05(-0.58%)
Jun 29, 2018 8.706 8.712 8.674 8.687 219,706 -0.00(-0.04%)
Jun 28, 2018 8.719 8.719 8.681 8.691 165,523 -0.03(-0.32%)
Jun 27, 2018 8.769 8.787 8.715 8.719 202,719 -0.05(-0.57%)
Jun 26, 2018 8.731 8.812 8.731 8.769 255,969 +0.04(+0.43%)
Jun 25, 2018 8.775 8.800 8.706 8.731 269,132 -0.04(-0.50%)
Jun 22, 2018 8.787 8.787 8.762 8.775 161,919 +0.02(+0.21%)
Jun 21, 2018 8.750 8.800 8.750 8.756 187,736 -0.01(-0.07%)
Jun 20, 2018 8.769 8.781 8.731 8.762 185,636 +0.01(+0.07%)
Jun 19, 2018 8.725 8.756 8.725 8.756 132,631 +0.02(+0.29%)
Jun 18, 2018 8.794 8.819 8.731 8.731 230,780 -0.11(-1.20%)
Jun 15, 2018 8.844 8.756 8.837 334,919 +0.08(+0.93%)
Jun 14, 2018 8.750 8.769 8.737 8.756 149,431 +0.01(+0.15%)
Jun 13, 2018 8.768 8.768 8.731 8.743 216,989 -0.01(-0.14%)
Jun 12, 2018 8.787 8.787 8.737 8.756 324,565 -0.01(-0.07%)
Jun 11, 2018 8.805 8.805 8.731 8.762 247,417 -0.03(-0.35%)
Jun 08, 2018 8.805 8.818 8.774 8.793 177,587 +0.00(+0.00%)
Jun 07, 2018 8.787 8.824 8.787 8.793 289,396 -0.01(-0.07%)
Jun 06, 2018 8.752 8.799 246,635 +0.02(+0.28%)
Jun 05, 2018 8.818 8.849 8.762 8.774 147,090 -0.03(-0.35%)
Jun 04, 2018 8.849 8.855 8.780 8.805 293,317 -0.02(-0.21%)
Jun 01, 2018 8.824 8.830 8.805 8.824 435,540 +0.01(+0.14%)
May 31, 2018 8.818 8.824 8.793 8.812 247,555 +0.01(+0.14%)
May 30, 2018 8.780 8.805 8.763 8.799 165,982 +0.04(+0.43%)
May 29, 2018 8.743 8.774 8.721 8.762 328,801 -0.01(-0.14%)
May 25, 2018 8.774 8.774 8.774 0 -0.04(-0.42%)
May 24, 2018 8.793 8.818 8.791 8.812 160,314 +0.02(+0.21%)
May 23, 2018 8.805 8.849 8.793 8.793 244,488 -0.02(-0.28%)
May 22, 2018 8.818 8.830 8.812 8.818 281,631 -0.01(-0.14%)
May 21, 2018 8.818 8.830 8.787 8.830 718,429 +0.01(+0.14%)
May 18, 2018 8.774 8.830 8.693 8.818 1,740,079 -0.07(-0.84%)
May 17, 2018 8.961 8.973 8.880 8.892 240,313 -0.06(-0.69%)
May 16, 2018 8.973 8.973 8.955 8.955 158,234 -0.02(-0.28%)
May 15, 2018 8.973 8.980 8.942 8.980 130,765 +0.00(+0.00%)
May 14, 2018 8.955 8.986 8.948 8.980 186,980 +0.06(+0.70%)
May 11, 2018 8.923 8.935 8.911 8.917 280,166 -0.01(-0.07%)
May 10, 2018 8.948 8.954 8.917 8.923 261,089 -0.03(-0.35%)
May 09, 2018 8.954 8.966 8.948 8.954 175,923 +0.01(+0.07%)
May 08, 2018 8.966 8.979 8.941 8.948 243,058 -0.02(-0.28%)
May 07, 2018 8.979 8.997 8.966 8.972 259,135 -0.01(-0.07%)
May 04, 2018 9.003 9.003 8.973 8.979 254,075 -0.02(-0.28%)
May 03, 2018 9.022 9.034 8.997 9.003 202,034 -0.02(-0.27%)
May 02, 2018 8.985 9.028 8.985 9.028 317,211 +0.03(+0.34%)
May 01, 2018 8.991 9.010 8.979 8.997 387,161 -0.02(-0.21%)
Apr 30, 2018 9.022 9.022 8.972 9.016 177,013 +0.01(+0.14%)
Apr 27, 2018 8.997 9.022 8.994 9.003 202,614 -0.01(-0.07%)
Apr 26, 2018 9.003 9.016 8.991 9.010 360,964 +0.00(+0.00%)
Apr 25, 2018 8.979 9.010 8.966 9.010 151,602 +0.03(+0.35%)
Apr 24, 2018 8.991 8.991 8.963 8.979 251,183 -0.01(-0.14%)
Apr 23, 2018 8.960 8.991 8.960 8.991 155,522 +0.03(+0.35%)
Apr 20, 2018 8.966 8.985 8.935 8.960 135,036 -0.01(-0.14%)
Apr 19, 2018 8.997 8.997 8.966 8.972 105,127 -0.04(-0.41%)
Apr 18, 2018 8.985 9.010 8.985 9.010 211,795 +0.01(+0.14%)
Apr 17, 2018 8.979 8.997 8.954 8.997 257,760 +0.04(+0.48%)
Apr 16, 2018 8.966 8.966 8.954 8.954 104,662 -0.02(-0.21%)
Apr 13, 2018 8.960 8.972 8.941 8.972 103,601 +0.01(+0.08%)
Apr 12, 2018 8.966 8.972 8.947 8.966 165,748 +0.01(+0.07%)
Apr 11, 2018 8.941 8.977 8.941 8.959 230,531 +0.01(+0.14%)
Apr 10, 2018 8.978 8.978 8.935 8.947 347,106 -0.01(-0.14%)
Apr 09, 2018 8.947 8.984 8.947 8.959 191,427 +0.02(+0.21%)
Apr 06, 2018 8.966 8.984 8.941 8.941 307,120 -0.02(-0.28%)
Apr 05, 2018 8.953 8.972 8.935 8.966 185,054 +0.04(+0.41%)
Apr 04, 2018 8.929 8.959 8.922 8.929 142,869 -0.01(-0.14%)
Apr 03, 2018 8.966 8.984 8.941 8.941 236,357 -0.02(-0.28%)
Apr 02, 2018 8.978 8.997 8.943 8.966 323,952 +0.00(+0.00%)
Mar 29, 2018 8.966 8.966 8.966 0 -0.01(-0.07%)
Mar 28, 2018 8.978 9.018 8.941 8.972 424,676 -0.02(-0.27%)
Mar 27, 2018 8.935 8.997 8.935 8.997 379,878 +0.06(+0.62%)
Mar 26, 2018 8.922 8.941 8.904 8.941 331,326 +0.04(+0.49%)
Mar 23, 2018 8.910 8.916 8.898 8.898 183,280 -0.01(-0.14%)
Mar 22, 2018 8.898 8.953 8.898 8.910 346,753 -0.01(-0.14%)
Mar 21, 2018 8.972 8.972 8.904 8.922 253,450 -0.04(-0.41%)
Mar 20, 2018 8.978 8.990 8.947 8.959 277,168 -0.02(-0.27%)
Mar 19, 2018 8.978 8.990 8.953 8.984 230,283 -0.01(-0.07%)
Mar 16, 2018 9.003 9.009 8.966 8.990 261,400 +0.00(+0.00%)
Mar 15, 2018 8.997 9.009 8.978 8.990 391,362 -0.01(-0.14%)
Mar 14, 2018 8.972 9.009 8.953 9.003 490,744 +0.05(+0.56%)
Mar 13, 2018 8.971 8.983 8.953 8.953 309,909 -0.02(-0.27%)
Mar 12, 2018 8.971 8.990 8.952 8.977 417,372 +0.00(+0.00%)
Mar 09, 2018 8.971 8.983 8.953 8.977 344,088 +0.01(+0.07%)
Mar 08, 2018 8.953 8.971 8.934 8.971 428,128 +0.04(+0.41%)
Mar 07, 2018 8.947 8.916 8.934 366,153 +0.01(+0.07%)
Mar 06, 2018 8.959 8.990 8.928 8.928 403,286 -0.03(-0.34%)
Mar 05, 2018 8.940 8.965 8.919 8.959 531,293 +0.02(+0.21%)
Mar 02, 2018 8.891 8.953 8.885 8.940 1,206,758 +0.04(+0.48%)
Mar 01, 2018 8.904 8.921 8.891 8.897 258,236 -0.01(-0.14%)
Feb 28, 2018 8.891 8.910 8.867 8.910 327,796 +0.02(+0.28%)
Feb 27, 2018 8.885 8.897 8.836 8.885 216,303 +0.01(+0.14%)
Feb 26, 2018 8.891 8.891 8.861 8.873 251,859 +0.00(+0.00%)
Feb 23, 2018 8.873 8.873 8.842 8.873 237,520 +0.01(+0.07%)
Feb 22, 2018 8.842 8.891 8.811 8.867 524,152 +0.04(+0.42%)
Feb 21, 2018 8.805 8.848 8.804 8.830 328,834 +0.02(+0.28%)
Feb 20, 2018 8.787 8.811 8.778 8.805 257,083 +0.03(+0.35%)
Feb 16, 2018 8.774 8.774 8.774 0 +0.01(+0.14%)
Feb 15, 2018 8.781 8.799 8.744 8.762 242,313 +0.00(+0.00%)
Feb 14, 2018 8.719 8.811 8.688 8.762 287,790 +0.04(+0.43%)
Feb 13, 2018 8.719 8.725 8.679 8.725 236,592 +0.00(+0.00%)
Feb 12, 2018 8.657 8.743 8.657 8.725 287,032 +0.12(+1.42%)
Feb 09, 2018 8.706 8.725 8.578 8.602 473,887 -0.07(-0.85%)
Feb 08, 2018 8.737 8.743 8.675 8.676 422,236 -0.07(-0.84%)
Feb 07, 2018 8.627 8.661 8.627 8.749 417,676 +0.13(+1.56%)
Feb 06, 2018 8.627 8.682 8.590 8.615 565,254 -0.04(-0.49%)
Feb 05, 2018 8.712 8.768 8.639 8.657 293,279 -0.06(-0.63%)
Feb 02, 2018 8.694 8.768 8.688 8.712 739,444 +0.00(+0.00%)
Feb 01, 2018 8.694 8.719 8.670 8.712 102,799 +0.01(+0.14%)
Jan 31, 2018 8.670 8.731 8.657 8.700 469,826 +0.05(+0.57%)
Jan 30, 2018 8.664 8.676 8.651 8.651 283,732 -0.02(-0.28%)
Jan 29, 2018 8.786 8.792 8.676 8.676 484,979 -0.12(-1.32%)
Jan 26, 2018 8.786 8.798 8.761 8.792 224,179 +0.02(+0.21%)
Jan 25, 2018 8.737 8.816 8.737 8.774 274,452 +0.02(+0.28%)
Jan 24, 2018 8.743 8.761 8.718 8.749 233,081 +0.02(+0.21%)
Jan 23, 2018 8.731 8.737 8.682 8.731 227,130 +0.01(+0.14%)
Jan 22, 2018 8.682 8.719 8.676 8.719 223,989 +0.04(+0.49%)
Jan 19, 2018 8.633 8.694 8.615 8.676 204,332 +0.03(+0.35%)
Jan 18, 2018 8.712 8.712 8.633 8.645 372,124 -0.07(-0.77%)
Jan 17, 2018 8.682 8.719 8.682 8.712 152,724 +0.03(+0.35%)
Jan 16, 2018 8.664 8.706 8.657 8.682 278,878 +0.02(+0.21%)
Jan 12, 2018 8.664 8.664 8.664 0 +0.04(+0.43%)
Jan 11, 2018 8.627 8.645 8.615 8.627 178,818 +0.01(+0.07%)
Jan 10, 2018 8.615 8.639 8.572 8.621 401,753 +0.02(+0.21%)
Jan 09, 2018 8.529 8.639 8.523 8.602 432,236 +0.09(+1.08%)
Jan 08, 2018 8.590 8.602 8.504 8.511 348,700 -0.07(-0.86%)
Jan 05, 2018 8.590 8.590 8.553 8.584 253,816 +0.02(+0.21%)
Jan 04, 2018 8.578 8.645 8.566 8.566 699,111 -0.01(-0.07%)
Jan 03, 2018 8.529 8.578 8.520 8.572 170,239 +0.05(+0.57%)
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.