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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2018 8.790 8.796 8.757 8.771 217,618 -0.00(-0.04%)
Jun 28, 2018 8.802 8.802 8.765 8.774 163,950 -0.03(-0.32%)
Jun 27, 2018 8.853 8.872 8.799 8.802 200,792 -0.05(-0.57%)
Jun 26, 2018 8.815 8.897 8.815 8.853 253,536 +0.04(+0.43%)
Jun 25, 2018 8.859 8.884 8.790 8.815 266,574 -0.04(-0.50%)
Jun 22, 2018 8.872 8.872 8.847 8.859 160,380 +0.02(+0.21%)
Jun 21, 2018 8.834 8.884 8.834 8.840 185,952 -0.01(-0.07%)
Jun 20, 2018 8.853 8.865 8.815 8.847 183,871 +0.01(+0.07%)
Jun 19, 2018 8.809 8.840 8.809 8.840 131,370 +0.03(+0.29%)
Jun 18, 2018 8.878 8.903 8.815 8.815 228,586 -0.11(-1.20%)
Jun 15, 2018 8.929 8.840 8.922 331,736 +0.08(+0.93%)
Jun 14, 2018 8.834 8.853 8.821 8.840 148,010 +0.01(+0.15%)
Jun 13, 2018 8.852 8.852 8.814 8.827 214,926 -0.01(-0.14%)
Jun 12, 2018 8.871 8.871 8.821 8.840 321,480 -0.01(-0.07%)
Jun 11, 2018 8.890 8.890 8.814 8.846 245,066 -0.03(-0.35%)
Jun 08, 2018 8.890 8.902 8.858 8.877 175,899 +0.00(+0.00%)
Jun 07, 2018 8.871 8.909 8.871 8.877 286,646 -0.01(-0.07%)
Jun 06, 2018 8.836 8.884 244,290 +0.03(+0.28%)
Jun 05, 2018 8.902 8.934 8.846 8.858 145,692 -0.03(-0.35%)
Jun 04, 2018 8.934 8.940 8.865 8.890 290,530 -0.02(-0.21%)
Jun 01, 2018 8.909 8.915 8.890 8.909 431,401 +0.01(+0.14%)
May 31, 2018 8.902 8.909 8.877 8.896 245,202 +0.01(+0.14%)
May 30, 2018 8.865 8.890 8.847 8.884 164,404 +0.04(+0.43%)
May 29, 2018 8.827 8.858 8.805 8.846 325,676 -0.01(-0.14%)
May 25, 2018 8.858 8.858 8.858 0 -0.04(-0.42%)
May 24, 2018 8.877 8.902 8.875 8.896 158,790 +0.02(+0.21%)
May 23, 2018 8.890 8.934 8.877 8.877 242,164 -0.03(-0.28%)
May 22, 2018 8.902 8.915 8.896 8.902 278,955 -0.01(-0.14%)
May 21, 2018 8.902 8.915 8.871 8.915 711,600 +0.01(+0.14%)
May 18, 2018 8.858 8.915 8.777 8.902 1,723,539 -0.08(-0.84%)
May 17, 2018 9.047 9.059 8.965 8.978 238,029 -0.06(-0.69%)
May 16, 2018 9.059 9.059 9.041 9.041 156,730 -0.03(-0.28%)
May 15, 2018 9.059 9.066 9.028 9.066 129,522 +0.00(+0.00%)
May 14, 2018 9.041 9.072 9.034 9.066 185,203 +0.06(+0.70%)
May 11, 2018 9.009 9.021 8.996 9.002 277,503 -0.01(-0.07%)
May 10, 2018 9.034 9.040 9.002 9.009 258,607 -0.03(-0.35%)
May 09, 2018 9.040 9.052 9.034 9.040 174,250 +0.01(+0.07%)
May 08, 2018 9.052 9.065 9.027 9.034 240,747 -0.03(-0.28%)
May 07, 2018 9.065 9.084 9.052 9.059 256,672 -0.01(-0.07%)
May 04, 2018 9.090 9.090 9.059 9.065 251,660 -0.03(-0.28%)
May 03, 2018 9.109 9.121 9.084 9.090 200,114 -0.03(-0.27%)
May 02, 2018 9.071 9.115 9.071 9.115 314,196 +0.03(+0.34%)
May 01, 2018 9.077 9.096 9.065 9.084 383,481 -0.02(-0.21%)
Apr 30, 2018 9.109 9.109 9.059 9.102 175,331 +0.01(+0.14%)
Apr 27, 2018 9.084 9.109 9.080 9.090 200,688 -0.01(-0.07%)
Apr 26, 2018 9.090 9.102 9.077 9.096 357,533 +0.00(+0.00%)
Apr 25, 2018 9.065 9.096 9.052 9.096 150,161 +0.03(+0.35%)
Apr 24, 2018 9.077 9.077 9.049 9.065 248,796 -0.01(-0.14%)
Apr 23, 2018 9.046 9.077 9.046 9.077 154,044 +0.03(+0.35%)
Apr 20, 2018 9.052 9.071 9.021 9.046 133,753 -0.01(-0.14%)
Apr 19, 2018 9.084 9.084 9.052 9.059 104,128 -0.04(-0.41%)
Apr 18, 2018 9.071 9.096 9.071 9.096 209,782 +0.01(+0.14%)
Apr 17, 2018 9.065 9.084 9.040 9.084 255,310 +0.04(+0.48%)
Apr 16, 2018 9.052 9.052 9.040 9.040 103,668 -0.02(-0.21%)
Apr 13, 2018 9.046 9.059 9.027 9.059 102,616 +0.01(+0.08%)
Apr 12, 2018 9.052 9.058 9.033 9.052 164,172 +0.01(+0.07%)
Apr 11, 2018 9.027 9.064 9.027 9.045 228,340 +0.01(+0.14%)
Apr 10, 2018 9.064 9.064 9.021 9.033 343,807 -0.01(-0.14%)
Apr 09, 2018 9.033 9.070 9.033 9.045 189,607 +0.02(+0.21%)
Apr 06, 2018 9.052 9.070 9.027 9.027 304,201 -0.02(-0.28%)
Apr 05, 2018 9.039 9.058 9.021 9.052 183,295 +0.04(+0.41%)
Apr 04, 2018 9.014 9.045 9.008 9.014 141,511 -0.01(-0.14%)
Apr 03, 2018 9.052 9.070 9.027 9.027 234,110 -0.02(-0.28%)
Apr 02, 2018 9.064 9.083 9.028 9.052 320,873 +0.00(+0.00%)
Mar 29, 2018 9.052 9.052 9.052 0 -0.01(-0.07%)
Mar 28, 2018 9.064 9.105 9.027 9.058 420,639 -0.02(-0.27%)
Mar 27, 2018 9.021 9.083 9.021 9.083 376,267 +0.06(+0.62%)
Mar 26, 2018 9.008 9.027 8.989 9.027 328,177 +0.04(+0.49%)
Mar 23, 2018 8.996 9.002 8.983 8.983 181,538 -0.01(-0.14%)
Mar 22, 2018 8.983 9.039 8.983 8.996 343,457 -0.01(-0.14%)
Mar 21, 2018 9.058 9.058 8.989 9.008 251,041 -0.04(-0.41%)
Mar 20, 2018 9.064 9.077 9.033 9.045 274,533 -0.02(-0.27%)
Mar 19, 2018 9.064 9.077 9.039 9.070 228,094 -0.01(-0.07%)
Mar 16, 2018 9.089 9.095 9.052 9.077 258,916 +0.00(+0.00%)
Mar 15, 2018 9.083 9.095 9.064 9.077 387,642 -0.01(-0.14%)
Mar 14, 2018 9.058 9.095 9.039 9.089 486,079 +0.05(+0.56%)
Mar 13, 2018 9.057 9.070 9.039 9.039 306,963 -0.02(-0.27%)
Mar 12, 2018 9.057 9.076 9.038 9.063 413,405 +0.00(+0.00%)
Mar 09, 2018 9.057 9.070 9.039 9.063 340,818 +0.01(+0.07%)
Mar 08, 2018 9.039 9.057 9.020 9.057 424,058 +0.04(+0.41%)
Mar 07, 2018 9.032 9.001 9.020 362,673 +0.01(+0.07%)
Mar 06, 2018 9.045 9.076 9.014 9.014 399,453 -0.03(-0.34%)
Mar 05, 2018 9.026 9.051 9.005 9.045 526,243 +0.02(+0.21%)
Mar 02, 2018 8.977 9.039 8.970 9.026 1,195,288 +0.04(+0.48%)
Mar 01, 2018 8.989 9.007 8.977 8.983 255,781 -0.01(-0.14%)
Feb 28, 2018 8.977 8.995 8.952 8.995 324,680 +0.02(+0.28%)
Feb 27, 2018 8.970 8.983 8.921 8.970 214,247 +0.01(+0.14%)
Feb 26, 2018 8.977 8.977 8.946 8.958 249,465 +0.00(+0.00%)
Feb 23, 2018 8.958 8.958 8.927 8.958 235,262 +0.01(+0.07%)
Feb 22, 2018 8.927 8.977 8.896 8.952 519,170 +0.04(+0.42%)
Feb 21, 2018 8.890 8.933 8.888 8.915 325,709 +0.02(+0.28%)
Feb 20, 2018 8.871 8.896 8.862 8.890 254,640 +0.03(+0.35%)
Feb 16, 2018 8.859 8.859 8.859 0 +0.01(+0.14%)
Feb 15, 2018 8.865 8.884 8.828 8.846 240,010 +0.00(+0.00%)
Feb 14, 2018 8.803 8.896 8.772 8.846 285,055 +0.04(+0.43%)
Feb 13, 2018 8.802 8.808 8.762 8.808 234,343 +0.00(+0.00%)
Feb 12, 2018 8.741 8.827 8.741 8.808 284,304 +0.12(+1.42%)
Feb 09, 2018 8.790 8.808 8.660 8.685 469,383 -0.07(-0.85%)
Feb 08, 2018 8.821 8.827 8.758 8.759 418,223 -0.07(-0.84%)
Feb 07, 2018 8.710 8.744 8.710 8.833 413,706 +0.14(+1.56%)
Feb 06, 2018 8.710 8.765 8.673 8.697 559,881 -0.04(-0.49%)
Feb 05, 2018 8.796 8.852 8.722 8.741 290,492 -0.06(-0.63%)
Feb 02, 2018 8.778 8.852 8.771 8.796 732,416 +0.00(+0.00%)
Feb 01, 2018 8.778 8.802 8.753 8.796 101,822 +0.01(+0.14%)
Jan 31, 2018 8.753 8.815 8.741 8.784 465,360 +0.05(+0.57%)
Jan 30, 2018 8.747 8.759 8.734 8.734 281,036 -0.02(-0.28%)
Jan 29, 2018 8.870 8.876 8.759 8.759 480,369 -0.12(-1.32%)
Jan 26, 2018 8.870 8.883 8.846 8.876 222,048 +0.02(+0.21%)
Jan 25, 2018 8.821 8.901 8.821 8.858 271,844 +0.02(+0.28%)
Jan 24, 2018 8.827 8.846 8.802 8.833 230,866 +0.02(+0.21%)
Jan 23, 2018 8.815 8.821 8.765 8.815 224,972 +0.01(+0.14%)
Jan 22, 2018 8.765 8.802 8.759 8.802 221,860 +0.04(+0.49%)
Jan 19, 2018 8.716 8.778 8.697 8.759 202,389 +0.03(+0.35%)
Jan 18, 2018 8.796 8.796 8.716 8.728 368,587 -0.07(-0.77%)
Jan 17, 2018 8.765 8.802 8.765 8.796 151,273 +0.03(+0.35%)
Jan 16, 2018 8.747 8.790 8.740 8.765 276,228 +0.02(+0.21%)
Jan 12, 2018 8.747 8.747 8.747 0 +0.04(+0.43%)
Jan 11, 2018 8.710 8.728 8.697 8.710 177,118 +0.01(+0.07%)
Jan 10, 2018 8.697 8.722 8.654 8.703 397,935 +0.02(+0.21%)
Jan 09, 2018 8.611 8.722 8.604 8.685 428,127 +0.09(+1.08%)
Jan 08, 2018 8.673 8.685 8.586 8.592 345,385 -0.07(-0.86%)
Jan 05, 2018 8.673 8.673 8.635 8.666 251,403 +0.02(+0.21%)
Jan 04, 2018 8.660 8.728 8.648 8.648 692,466 -0.01(-0.07%)
Jan 03, 2018 8.611 8.660 8.601 8.654 168,621 +0.05(+0.57%)
Jan 02, 2018 8.524 8.623 8.524 8.605 197,322 +0.09(+1.02%)
Dec 29, 2017 8.518 8.518 8.518 0 -0.01(-0.14%)
Dec 28, 2017 8.555 8.574 8.524 8.530 269,708 -0.01(-0.14%)
Dec 27, 2017 8.579 8.585 8.530 8.542 243,722 -0.04(-0.43%)
Dec 26, 2017 8.505 8.579 8.505 8.579 377,695 +0.07(+0.87%)
Dec 22, 2017 8.493 8.524 8.493 8.505 336,130 +0.01(+0.14%)
Dec 21, 2017 8.518 8.561 8.456 8.493 395,727 -0.04(-0.43%)
Dec 20, 2017 8.499 8.530 8.468 8.530 356,722 +0.02(+0.29%)
Dec 19, 2017 8.462 8.511 8.462 8.505 329,923 +0.02(+0.29%)
Dec 18, 2017 8.511 8.511 8.475 8.481 401,711 -0.01(-0.14%)
Dec 15, 2017 8.511 8.524 8.487 8.493 272,023 -0.02(-0.29%)
Dec 14, 2017 8.555 8.555 8.493 8.518 304,545 -0.04(-0.50%)
Dec 13, 2017 8.579 8.579 8.536 8.561 209,154 -0.02(-0.22%)
Dec 12, 2017 8.579 8.579 8.555 8.579 170,605 +0.00(+0.00%)
Dec 11, 2017 8.567 8.598 8.555 8.579 232,484 +0.01(+0.15%)
Dec 08, 2017 8.578 8.578 8.557 8.566 283,105 +0.01(+0.07%)
Dec 07, 2017 8.536 8.572 8.517 8.560 238,541 +0.00(+0.00%)
Dec 06, 2017 8.511 8.560 8.499 8.560 143,001 +0.04(+0.50%)
Dec 05, 2017 8.468 8.529 8.468 8.517 248,367 +0.03(+0.36%)
Dec 04, 2017 8.499 8.499 8.456 8.487 515,448 +0.00(+0.00%)
Dec 01, 2017 8.505 8.505 8.474 8.487 139,594 -0.02(-0.22%)
Nov 30, 2017 8.438 8.505 8.425 8.505 259,354 +0.08(+0.94%)
Nov 29, 2017 8.431 8.444 8.425 8.425 187,094 -0.02(-0.29%)
Nov 28, 2017 8.413 8.450 8.410 8.450 149,902 +0.04(+0.44%)
Nov 27, 2017 8.444 8.456 8.401 8.413 170,983 -0.02(-0.22%)
Nov 24, 2017 8.425 8.456 8.413 8.431 104,842 +0.04(+0.44%)
Nov 22, 2017 8.401 8.431 8.389 8.395 241,926 -0.01(-0.07%)
Nov 21, 2017 8.444 8.452 8.395 8.401 192,499 -0.01(-0.15%)
Nov 20, 2017 8.456 8.480 8.413 8.413 301,604 -0.05(-0.58%)
Nov 17, 2017 8.480 8.516 8.444 8.462 268,659 -0.02(-0.29%)
Nov 16, 2017 8.493 8.542 8.468 8.487 181,926 +0.03(+0.36%)
Nov 15, 2017 8.450 8.468 8.402 8.456 154,624 +0.00(+0.00%)
Nov 14, 2017 8.480 8.487 8.450 8.456 152,772 -0.01(-0.14%)
Nov 13, 2017 8.529 8.535 8.468 8.468 219,226 -0.06(-0.71%)
Nov 10, 2017 8.565 8.565 8.529 8.529 78,660 -0.06(-0.71%)
Nov 09, 2017 8.553 8.614 8.522 8.590 289,809 +0.00(+0.00%)
Nov 08, 2017 8.571 8.596 8.553 8.590 269,341 +0.02(+0.21%)
Nov 07, 2017 8.577 8.606 8.559 8.571 173,148 -0.01(-0.14%)
Nov 06, 2017 8.614 8.626 8.571 8.583 244,447 -0.03(-0.35%)
Nov 03, 2017 8.651 8.651 8.590 8.614 157,050 -0.02(-0.28%)
Nov 02, 2017 8.705 8.711 8.632 8.638 188,830 -0.06(-0.70%)
Nov 01, 2017 8.742 8.742 8.693 8.699 101,623 -0.02(-0.28%)
Oct 31, 2017 8.742 8.748 8.699 8.724 110,271 +0.01(+0.07%)
Oct 30, 2017 8.772 8.772 8.718 8.718 128,937 -0.06(-0.69%)
Oct 27, 2017 8.711 8.779 8.687 8.779 185,599 +0.07(+0.84%)
Oct 26, 2017 8.693 8.724 8.668 8.705 191,056 +0.00(+0.00%)
Oct 25, 2017 8.699 8.718 8.681 8.705 216,351 -0.01(-0.14%)
Oct 24, 2017 8.699 8.724 8.675 8.718 109,883 +0.04(+0.49%)
Oct 23, 2017 8.663 8.711 8.663 8.675 156,351 -0.01(-0.14%)
Oct 20, 2017 8.657 8.693 8.614 8.687 152,836 +0.04(+0.49%)
Oct 19, 2017 8.632 8.657 8.624 8.644 125,840 +0.01(+0.14%)
Oct 18, 2017 8.632 8.657 8.620 8.632 91,353 -0.01(-0.07%)
Oct 17, 2017 8.651 8.675 8.638 8.638 153,067 -0.04(-0.42%)
Oct 16, 2017 8.699 8.699 8.657 8.675 93,090 -0.01(-0.14%)
Oct 13, 2017 8.687 8.699 8.676 8.687 82,646 +0.03(+0.29%)
Oct 12, 2017 8.668 8.705 8.656 8.662 96,617 -0.03(-0.35%)
Oct 11, 2017 8.668 8.717 8.659 8.692 159,645 +0.04(+0.49%)
Oct 10, 2017 8.680 8.680 8.650 8.650 129,046 -0.03(-0.35%)
Oct 09, 2017 8.644 8.680 8.638 8.680 120,842 +0.03(+0.35%)
Oct 06, 2017 8.650 8.680 8.607 8.650 192,731 -0.02(-0.21%)
Oct 05, 2017 8.668 8.674 8.632 8.668 215,279 +0.02(+0.28%)
Oct 04, 2017 8.711 8.723 8.644 8.644 176,929 -0.08(-0.90%)
Oct 03, 2017 8.729 8.735 8.711 8.723 196,206 +0.01(+0.07%)
Oct 02, 2017 8.699 8.723 8.680 8.717 141,467 +0.00(+0.00%)
Sep 29, 2017 8.729 8.729 8.662 8.717 325,512 +0.01(+0.07%)
Sep 28, 2017 8.607 8.711 8.607 8.711 320,246 +0.10(+1.13%)
Sep 27, 2017 8.595 8.632 8.595 8.614 266,973 +0.04(+0.42%)
Sep 26, 2017 8.571 8.601 8.544 8.577 168,305 -0.01(-0.07%)
Sep 25, 2017 8.559 8.583 8.541 8.583 378,686 +0.01(+0.14%)
Sep 22, 2017 8.480 8.589 8.480 8.571 308,409 +0.08(+1.00%)
Sep 21, 2017 8.462 8.498 8.431 8.486 266,988 +0.00(+0.00%)
Sep 20, 2017 8.431 8.492 8.411 8.486 596,590 +0.05(+0.65%)
Sep 19, 2017 8.401 8.431 8.389 8.431 460,254 +0.03(+0.36%)
Sep 18, 2017 8.474 8.479 8.401 8.401 282,955 -0.05(-0.65%)
Sep 15, 2017 8.474 8.498 8.444 8.456 134,126 -0.02(-0.21%)
Sep 14, 2017 8.492 8.504 8.456 8.474 135,548 -0.02(-0.21%)
Sep 13, 2017 8.449 8.498 8.449 8.492 207,078 +0.04(+0.50%)
Sep 12, 2017 8.510 8.510 8.449 8.449 191,671 -0.06(-0.71%)
Sep 11, 2017 8.485 8.522 8.461 8.510 186,675 +0.05(+0.57%)
Sep 08, 2017 8.473 8.492 8.461 8.461 134,769 -0.02(-0.28%)
Sep 07, 2017 8.467 8.516 8.467 8.485 116,718 +0.03(+0.36%)
Sep 06, 2017 8.492 8.498 8.443 8.455 218,318 -0.02(-0.21%)
Sep 05, 2017 8.534 8.534 8.443 8.473 187,796 -0.06(-0.71%)
Sep 01, 2017 8.504 8.546 8.504 8.534 214,789 +0.01(+0.14%)
Aug 31, 2017 8.455 8.522 8.455 8.522 287,020 +0.07(+0.79%)
Aug 30, 2017 8.510 8.522 8.443 8.455 273,219 -0.05(-0.64%)
Aug 29, 2017 8.498 8.516 8.498 8.510 132,302 +0.00(+0.00%)
Aug 28, 2017 8.504 8.510 8.479 8.510 179,865 +0.01(+0.07%)
Aug 25, 2017 8.504 8.504 8.492 8.504 89,784 +0.01(+0.14%)
Aug 24, 2017 8.492 8.516 8.492 8.492 170,260 -0.01(-0.07%)
Aug 23, 2017 8.498 8.504 8.467 8.498 181,536 -0.01(-0.14%)
Aug 22, 2017 8.516 8.516 8.479 8.510 123,788 +0.02(+0.28%)
Aug 21, 2017 8.479 8.504 8.473 8.485 228,039 +0.01(+0.14%)
Aug 18, 2017 8.473 8.492 8.455 8.473 230,424 -0.02(-0.21%)
Aug 17, 2017 8.467 8.534 8.467 8.492 340,339 +0.01(+0.07%)
Aug 16, 2017 8.510 8.534 8.479 8.485 132,057 -0.03(-0.35%)
Aug 15, 2017 8.485 8.528 8.479 8.516 399,926 +0.05(+0.57%)
Aug 14, 2017 8.449 8.504 8.449 8.467 252,469 +0.02(+0.29%)
Aug 11, 2017 8.310 8.461 8.310 8.443 348,213 +0.05(+0.66%)
Aug 10, 2017 8.472 8.472 8.382 8.388 273,781 -0.10(-1.13%)
Aug 09, 2017 8.503 8.509 8.454 8.484 390,705 -0.03(-0.35%)
Aug 08, 2017 8.496 8.563 8.495 8.515 260,174 +0.01(+0.14%)
Aug 07, 2017 8.515 8.527 8.484 8.503 337,437 -0.01(-0.14%)
Aug 04, 2017 8.484 8.484 8.484 8.515 163,519 +0.02(+0.28%)
Aug 03, 2017 8.515 8.539 8.472 8.490 319,110 -0.03(-0.35%)
Aug 02, 2017 8.551 8.575 8.484 8.521 1,167,643 -0.10(-1.12%)
Aug 01, 2017 8.611 8.653 8.599 8.617 308,802 +0.01(+0.14%)
Jul 31, 2017 8.581 8.605 8.569 8.605 237,428 +0.02(+0.28%)
Jul 28, 2017 8.551 8.581 8.521 8.581 159,312 +0.02(+0.21%)
Jul 27, 2017 8.496 8.563 8.496 8.563 335,335 +0.07(+0.78%)
Jul 26, 2017 8.466 8.496 8.460 8.496 481,463 +0.05(+0.57%)
Jul 25, 2017 8.460 8.484 8.442 8.448 455,905 +0.00(+0.00%)
Jul 24, 2017 8.515 8.521 8.448 8.448 424,413 -0.07(-0.78%)
Jul 21, 2017 8.490 8.515 8.454 8.515 222,521 +0.04(+0.50%)
Jul 20, 2017 8.503 8.515 8.472 8.472 141,496 -0.03(-0.35%)
Jul 19, 2017 8.496 8.539 8.490 8.503 171,957 +0.02(+0.28%)
Jul 18, 2017 8.484 8.509 8.472 8.478 63,526 -0.02(-0.21%)
Jul 17, 2017 8.484 8.509 8.454 8.496 123,451 +0.02(+0.21%)
Jul 14, 2017 8.509 8.509 8.472 8.478 103,308 -0.03(-0.35%)
Jul 13, 2017 8.490 8.515 8.460 8.509 155,872 +0.02(+0.28%)
Jul 12, 2017 8.472 8.503 8.460 8.484 89,802 +0.02(+0.22%)
Jul 11, 2017 8.460 8.490 8.448 8.466 115,719 -0.01(-0.14%)
Jul 10, 2017 8.448 8.478 8.447 8.478 98,553 +0.04(+0.43%)
Jul 07, 2017 8.388 8.442 8.388 8.442 149,555 +0.05(+0.64%)
Jul 06, 2017 8.424 8.388 8.388 145,769 -0.04(-0.50%)
Jul 05, 2017 8.460 8.472 8.400 8.430 151,716 -0.03(-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.