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 30, 2021 10.37 10.42 10.34 10.35 148,279 +0.00(+0.00%)
Jun 29, 2021 10.25 10.35 10.25 10.35 159,026 +0.12(+1.14%)
Jun 28, 2021 10.21 10.27 10.21 10.23 118,949 +0.04(+0.38%)
Jun 25, 2021 10.25 10.25 10.19 10.19 113,645 -0.05(-0.53%)
Jun 24, 2021 10.25 10.25 10.20 10.25 214,671 +0.02(+0.15%)
Jun 23, 2021 10.27 10.27 10.21 10.23 155,187 +0.00(+0.00%)
Jun 22, 2021 10.27 10.31 10.21 10.23 138,875 -0.03(-0.30%)
Jun 21, 2021 10.26 10.26 10.20 10.26 145,591 +0.02(+0.23%)
Jun 18, 2021 10.26 10.27 10.21 10.24 196,234 -0.02(-0.23%)
Jun 17, 2021 10.26 10.31 10.24 10.26 221,794 +0.00(+0.00%)
Jun 16, 2021 10.18 10.29 10.14 10.26 316,761 +0.08(+0.77%)
Jun 15, 2021 10.13 10.18 10.11 10.18 220,971 +0.05(+0.54%)
Jun 14, 2021 10.04 10.14 10.02 10.13 307,699 +0.13(+1.30%)
Jun 11, 2021 10.01 10.04 9.967 9.998 741,838 -0.02(-0.23%)
Jun 10, 2021 10.12 10.17 9.998 10.02 571,485 -0.08(-0.77%)
Jun 09, 2021 10.15 10.15 10.08 10.10 196,801 -0.02(-0.23%)
Jun 08, 2021 10.17 10.19 10.11 10.12 176,067 -0.05(-0.46%)
Jun 07, 2021 10.15 10.17 10.11 10.17 123,588 +0.03(+0.31%)
Jun 04, 2021 10.16 10.16 10.11 10.14 101,413 +0.01(+0.08%)
Jun 03, 2021 10.12 10.14 10.08 10.13 111,249 -0.01(-0.08%)
Jun 02, 2021 10.09 10.15 10.08 10.14 161,101 +0.06(+0.62%)
Jun 01, 2021 10.07 10.10 10.04 10.08 196,278 +0.02(+0.16%)
May 28, 2021 10.04 10.06 10.03 10.06 111,472 +0.05(+0.47%)
May 27, 2021 10.07 10.07 10.01 10.01 155,800 -0.02(-0.23%)
May 26, 2021 10.04 10.08 10.03 10.04 168,622 +0.01(+0.08%)
May 25, 2021 10.04 10.04 10.01 10.03 157,457 +0.00(+0.00%)
May 24, 2021 10.04 10.05 10.01 10.03 123,774 +0.01(+0.08%)
May 21, 2021 10.05 10.06 9.998 10.02 108,066 +0.01(+0.08%)
May 20, 2021 10.01 10.03 9.983 10.01 119,467 +0.03(+0.31%)
May 19, 2021 9.951 9.990 9.905 9.982 200,078 -0.01(-0.08%)
May 18, 2021 10.01 10.05 9.990 9.990 125,976 -0.03(-0.31%)
May 17, 2021 10.03 10.03 9.990 10.02 266,682 +0.01(+0.08%)
May 14, 2021 10.04 10.04 9.982 10.01 131,225 +0.02(+0.23%)
May 13, 2021 10.03 10.05 9.967 9.990 321,251 -0.00(-0.03%)
May 12, 2021 10.02 10.05 9.985 9.993 147,078 -0.03(-0.31%)
May 11, 2021 10.03 10.03 9.993 10.02 143,125 -0.02(-0.15%)
May 10, 2021 10.08 10.10 10.04 10.04 145,593 -0.05(-0.46%)
May 07, 2021 10.08 10.10 10.05 10.09 151,669 +0.02(+0.15%)
May 06, 2021 10.06 10.09 10.04 10.07 129,875 +0.02(+0.15%)
May 05, 2021 10.06 10.09 10.01 10.05 131,713 +0.01(+0.08%)
May 04, 2021 10.03 10.05 9.993 10.05 124,500 +0.01(+0.08%)
May 03, 2021 9.977 10.04 9.977 10.04 101,894 +0.07(+0.70%)
Apr 30, 2021 9.931 9.970 9.905 9.970 144,144 +0.05(+0.55%)
Apr 29, 2021 9.946 9.962 9.885 9.916 199,140 -0.03(-0.31%)
Apr 28, 2021 9.954 9.970 9.931 9.946 129,501 +0.02(+0.16%)
Apr 27, 2021 9.970 9.970 9.931 9.931 195,158 -0.01(-0.08%)
Apr 26, 2021 9.993 9.993 9.931 9.939 142,815 -0.06(-0.62%)
Apr 23, 2021 9.939 10.00 9.931 10.00 103,126 +0.08(+0.78%)
Apr 22, 2021 9.970 9.985 9.908 9.923 164,566 -0.03(-0.31%)
Apr 21, 2021 9.962 9.970 9.946 9.954 110,343 -0.01(-0.08%)
Apr 20, 2021 9.985 9.985 9.908 9.962 212,287 +0.00(+0.00%)
Apr 19, 2021 10.02 10.05 9.939 9.962 176,665 -0.02(-0.23%)
Apr 16, 2021 10.02 10.02 9.985 9.985 122,664 -0.04(-0.39%)
Apr 15, 2021 10.03 10.05 9.993 10.02 246,993 +0.02(+0.15%)
Apr 14, 2021 10.04 10.05 9.993 10.01 118,654 -0.01(-0.10%)
Apr 13, 2021 10.04 10.04 10.01 10.02 82,915 -0.02(-0.15%)
Apr 12, 2021 10.06 10.07 9.995 10.03 231,800 -0.02(-0.15%)
Apr 09, 2021 10.06 10.07 10.03 10.05 178,701 +0.00(+0.00%)
Apr 08, 2021 10.04 10.05 10.02 10.05 271,832 +0.02(+0.23%)
Apr 07, 2021 10.03 10.04 10.01 10.03 182,488 +0.02(+0.23%)
Apr 06, 2021 10.04 10.06 10.00 10.00 141,774 -0.03(-0.31%)
Apr 05, 2021 10.04 10.06 10.00 10.03 283,395 -0.01(-0.08%)
Apr 01, 2021 10.03 10.04 10.01 10.04 169,987 +0.05(+0.46%)
Mar 31, 2021 10.02 10.03 9.984 9.995 270,576 +0.00(+0.00%)
Mar 30, 2021 10.03 10.03 9.972 9.995 199,817 +0.01(+0.08%)
Mar 29, 2021 10.06 10.06 9.980 9.988 235,795 -0.08(-0.76%)
Mar 26, 2021 10.03 10.06 9.957 10.06 252,314 +0.08(+0.77%)
Mar 25, 2021 10.05 10.06 9.980 9.988 137,477 -0.06(-0.61%)
Mar 24, 2021 10.04 10.06 10.01 10.05 228,260 +0.05(+0.54%)
Mar 23, 2021 10.00 10.03 9.965 9.995 144,909 +0.01(+0.08%)
Mar 22, 2021 10.06 10.06 9.957 9.988 182,580 -0.03(-0.31%)
Mar 19, 2021 9.995 10.02 9.957 10.02 145,405 +0.04(+0.38%)
Mar 18, 2021 9.980 10.00 9.926 9.980 279,563 -0.01(-0.08%)
Mar 17, 2021 10.04 10.07 9.988 9.988 180,843 -0.05(-0.46%)
Mar 16, 2021 10.05 10.06 10.02 10.03 162,122 +0.02(+0.15%)
Mar 15, 2021 9.942 10.02 9.942 10.02 209,457 +0.08(+0.77%)
Mar 12, 2021 9.995 9.995 9.934 9.942 132,139 -0.03(-0.26%)
Mar 11, 2021 10.03 10.05 9.944 9.967 101,477 -0.01(-0.08%)
Mar 10, 2021 10.01 10.01 9.952 9.975 196,081 +0.02(+0.15%)
Mar 09, 2021 9.860 9.983 9.853 9.960 428,312 +0.10(+1.01%)
Mar 08, 2021 9.837 9.860 9.807 9.860 193,630 +0.02(+0.23%)
Mar 05, 2021 9.822 9.837 9.722 9.837 190,863 +0.05(+0.55%)
Mar 04, 2021 9.875 9.921 9.700 9.784 319,388 -0.11(-1.16%)
Mar 03, 2021 9.898 9.906 9.830 9.898 209,877 +0.00(+0.00%)
Mar 02, 2021 9.868 9.906 9.830 9.898 265,555 +0.04(+0.39%)
Mar 01, 2021 9.845 9.883 9.823 9.860 222,396 +0.04(+0.39%)
Feb 26, 2021 9.822 9.868 9.784 9.822 201,844 +0.04(+0.39%)
Feb 25, 2021 9.883 9.944 9.761 9.784 253,905 -0.08(-0.85%)
Feb 24, 2021 9.853 9.944 9.853 9.868 418,187 +0.02(+0.16%)
Feb 23, 2021 9.860 9.891 9.831 9.853 295,484 -0.01(-0.08%)
Feb 22, 2021 9.845 9.875 9.837 9.860 247,155 +0.00(+0.00%)
Feb 19, 2021 9.860 9.914 9.860 9.860 325,905 +0.00(+0.00%)
Feb 18, 2021 9.722 9.860 9.722 9.860 246,538 +0.13(+1.34%)
Feb 17, 2021 9.745 9.906 9.715 9.730 399,183 -0.02(-0.16%)
Feb 16, 2021 9.868 9.868 9.730 9.745 269,524 -0.08(-0.86%)
Feb 12, 2021 9.860 9.891 9.807 9.830 161,580 -0.03(-0.26%)
Feb 11, 2021 9.855 9.893 9.820 9.855 181,708 -0.01(-0.08%)
Feb 10, 2021 9.855 9.863 9.817 9.863 254,823 +0.03(+0.31%)
Feb 09, 2021 9.688 9.844 9.672 9.832 370,727 +0.14(+1.49%)
Feb 08, 2021 9.703 9.713 9.665 9.688 306,421 +0.00(+0.00%)
Feb 05, 2021 9.733 9.756 9.672 9.688 306,567 -0.05(-0.55%)
Feb 04, 2021 9.710 9.741 9.688 9.741 264,690 +0.06(+0.63%)
Feb 03, 2021 9.619 9.710 9.612 9.680 213,621 +0.09(+0.95%)
Feb 02, 2021 9.680 9.741 9.573 9.589 265,745 -0.09(-0.94%)
Feb 01, 2021 9.497 9.726 9.497 9.680 329,359 +0.22(+2.33%)
Jan 29, 2021 9.520 9.528 9.429 9.459 214,715 -0.04(-0.40%)
Jan 28, 2021 9.589 9.619 9.482 9.497 205,688 -0.08(-0.87%)
Jan 27, 2021 9.726 9.726 9.573 9.581 301,934 -0.14(-1.49%)
Jan 26, 2021 9.748 9.748 9.703 9.726 244,766 +0.00(+0.00%)
Jan 25, 2021 9.726 9.741 9.672 9.726 317,629 +0.03(+0.31%)
Jan 22, 2021 9.718 9.764 9.672 9.695 452,690 -0.02(-0.23%)
Jan 21, 2021 9.703 9.718 9.665 9.718 422,570 +0.03(+0.31%)
Jan 20, 2021 9.703 9.705 9.665 9.688 264,222 +0.02(+0.16%)
Jan 19, 2021 9.688 9.710 9.642 9.672 411,105 +0.01(+0.08%)
Jan 15, 2021 9.665 9.672 9.619 9.665 360,706 +0.00(+0.00%)
Jan 14, 2021 9.513 9.718 9.475 9.665 1,121,550 +0.19(+2.01%)
Jan 13, 2021 9.383 9.482 9.345 9.475 318,617 +0.11(+1.14%)
Jan 12, 2021 9.322 9.376 9.277 9.368 285,728 +0.06(+0.65%)
Jan 11, 2021 9.284 9.360 9.277 9.307 171,532 +0.02(+0.25%)
Jan 08, 2021 9.300 9.345 9.277 9.284 164,256 +0.01(+0.08%)
Jan 07, 2021 9.231 9.307 9.201 9.277 214,514 +0.09(+0.99%)
Jan 06, 2021 9.193 9.277 9.109 9.185 547,178 -0.01(-0.08%)
Jan 05, 2021 9.117 9.193 9.094 9.193 594,649 +0.09(+1.00%)
Jan 04, 2021 9.216 9.216 9.071 9.102 766,913 -0.11(-1.24%)
Dec 31, 2020 9.216 9.216 9.216 278,967 +0.09(+1.00%)
Dec 30, 2020 9.178 9.193 9.124 9.124 278,967 -0.04(-0.44%)
Dec 29, 2020 9.135 9.248 9.097 9.165 542,058 -0.01(-0.08%)
Dec 28, 2020 9.188 9.188 9.104 9.173 440,451 -0.02(-0.16%)
Dec 24, 2020 9.157 9.188 9.135 9.188 72,673 +0.06(+0.66%)
Dec 23, 2020 9.127 9.150 9.112 9.127 152,995 +0.03(+0.33%)
Dec 22, 2020 9.104 9.150 9.067 9.097 211,714 -0.02(-0.17%)
Dec 21, 2020 9.157 9.157 9.089 9.112 240,254 -0.05(-0.50%)
Dec 18, 2020 9.210 9.210 9.150 9.157 169,790 -0.03(-0.33%)
Dec 17, 2020 9.188 9.218 9.175 9.188 103,466 +0.04(+0.41%)
Dec 16, 2020 9.150 9.180 9.150 9.150 138,878 -0.01(-0.08%)
Dec 15, 2020 9.188 9.203 9.150 9.157 370,790 +0.00(+0.00%)
Dec 14, 2020 9.203 9.210 9.157 9.157 109,930 -0.00(-0.03%)
Dec 11, 2020 9.228 9.255 9.160 9.160 76,129 -0.06(-0.65%)
Dec 10, 2020 9.228 9.264 9.220 9.220 147,294 +0.00(+0.00%)
Dec 09, 2020 9.273 9.288 9.220 9.220 98,468 -0.02(-0.24%)
Dec 08, 2020 9.258 9.295 9.243 9.243 84,636 +0.00(+0.00%)
Dec 07, 2020 9.243 9.303 9.198 9.243 222,096 -0.02(-0.16%)
Dec 04, 2020 9.235 9.318 9.235 9.258 147,475 +0.00(+0.00%)
Dec 03, 2020 9.288 9.288 9.235 9.258 165,334 +0.00(+0.00%)
Dec 02, 2020 9.130 9.258 9.130 9.258 197,234 +0.11(+1.15%)
Dec 01, 2020 9.100 9.152 9.092 9.152 163,015 +0.08(+0.91%)
Nov 30, 2020 9.070 9.077 9.024 9.070 264,854 +0.00(+0.00%)
Nov 27, 2020 9.017 9.070 9.017 9.070 79,716 +0.06(+0.67%)
Nov 25, 2020 9.032 9.070 9.002 9.009 102,170 -0.02(-0.25%)
Nov 24, 2020 9.032 9.055 9.017 9.032 120,248 +0.02(+0.25%)
Nov 23, 2020 8.979 9.017 8.964 9.009 132,839 +0.07(+0.76%)
Nov 20, 2020 8.957 8.994 8.641 8.942 88,219 -0.02(-0.17%)
Nov 19, 2020 8.987 9.009 8.957 8.957 91,270 -0.02(-0.17%)
Nov 18, 2020 8.949 9.002 8.934 8.972 133,737 +0.03(+0.34%)
Nov 17, 2020 8.919 8.949 8.912 8.942 84,487 +0.02(+0.25%)
Nov 16, 2020 8.972 8.972 8.919 8.919 82,505 -0.02(-0.17%)
Nov 13, 2020 8.942 8.957 8.904 8.934 105,225 +0.04(+0.50%)
Nov 12, 2020 8.920 8.935 8.890 8.890 118,783 -0.03(-0.34%)
Nov 11, 2020 8.882 8.920 8.838 8.920 70,416 +0.07(+0.76%)
Nov 10, 2020 8.845 8.853 8.793 8.853 137,869 +0.04(+0.51%)
Nov 09, 2020 8.830 8.942 8.779 8.808 235,602 +0.07(+0.77%)
Nov 06, 2020 8.748 8.793 8.725 8.740 133,346 +0.01(+0.09%)
Nov 05, 2020 8.703 8.755 8.681 8.733 132,566 +0.07(+0.78%)
Nov 04, 2020 8.636 8.688 8.561 8.666 158,921 +0.08(+0.96%)
Nov 03, 2020 8.516 8.591 8.506 8.583 135,193 +0.08(+0.97%)
Nov 02, 2020 8.479 8.524 8.479 8.501 123,638 +0.02(+0.26%)
Oct 30, 2020 8.471 8.479 8.441 8.479 229,510 +0.01(+0.09%)
Oct 29, 2020 8.434 8.494 8.404 8.471 432,895 +0.04(+0.53%)
Oct 28, 2020 8.479 8.479 8.382 8.426 387,447 -0.08(-0.97%)
Oct 27, 2020 8.479 8.531 8.464 8.509 104,986 +0.00(+0.00%)
Oct 26, 2020 8.509 8.524 8.456 8.509 129,094 -0.03(-0.35%)
Oct 23, 2020 8.524 8.546 8.509 8.538 186,042 +0.01(+0.18%)
Oct 22, 2020 8.509 8.553 8.509 8.524 303,752 +0.01(+0.09%)
Oct 21, 2020 8.553 8.561 8.509 8.516 198,991 -0.05(-0.61%)
Oct 20, 2020 8.613 8.613 8.561 8.568 532,286 -0.02(-0.26%)
Oct 19, 2020 8.666 8.666 8.561 8.591 187,571 -0.05(-0.61%)
Oct 16, 2020 8.695 8.710 8.643 8.643 113,818 -0.05(-0.60%)
Oct 15, 2020 8.763 8.763 8.673 8.695 91,709 -0.08(-0.94%)
Oct 14, 2020 8.778 8.800 8.755 8.778 103,659 +0.01(+0.08%)
Oct 13, 2020 8.786 8.808 8.741 8.771 123,382 -0.02(-0.25%)
Oct 12, 2020 8.838 8.838 8.771 8.793 203,655 +0.01(+0.08%)
Oct 09, 2020 8.801 8.801 8.756 8.786 111,755 +0.01(+0.17%)
Oct 08, 2020 8.749 8.801 8.749 8.771 66,388 +0.06(+0.68%)
Oct 07, 2020 8.734 8.749 8.712 8.712 137,532 +0.02(+0.26%)
Oct 06, 2020 8.712 8.741 8.682 8.689 73,338 -0.02(-0.26%)
Oct 05, 2020 8.667 8.734 8.667 8.712 95,910 +0.05(+0.60%)
Oct 02, 2020 8.556 8.660 8.542 8.660 120,238 +0.08(+0.95%)
Oct 01, 2020 8.556 8.615 8.556 8.578 74,170 +0.04(+0.43%)
Sep 30, 2020 8.556 8.585 8.541 8.541 192,620 +0.01(+0.17%)
Sep 29, 2020 8.563 8.563 8.526 8.526 218,675 -0.04(-0.43%)
Sep 28, 2020 8.578 8.600 8.548 8.563 154,110 +0.00(+0.00%)
Sep 25, 2020 8.623 8.623 8.563 8.563 110,948 -0.08(-0.95%)
Sep 24, 2020 8.630 8.652 8.571 8.645 121,993 +0.01(+0.09%)
Sep 23, 2020 8.712 8.712 8.623 8.637 82,788 -0.05(-0.60%)
Sep 22, 2020 8.712 8.712 8.667 8.689 84,329 -0.01(-0.09%)
Sep 21, 2020 8.741 8.741 8.660 8.697 68,189 -0.05(-0.59%)
Sep 18, 2020 8.727 8.756 8.727 8.749 109,063 +0.03(+0.34%)
Sep 17, 2020 8.734 8.764 8.719 8.719 97,663 -0.04(-0.51%)
Sep 16, 2020 8.793 8.823 8.764 8.764 173,221 -0.04(-0.42%)
Sep 15, 2020 8.831 8.831 8.764 8.801 73,073 +0.00(+0.00%)
Sep 14, 2020 8.764 8.801 8.741 8.801 96,197 +0.09(+1.01%)
Sep 11, 2020 8.683 8.713 8.654 8.713 119,961 +0.06(+0.68%)
Sep 10, 2020 8.691 8.720 8.646 8.654 140,901 -0.04(-0.51%)
Sep 09, 2020 8.646 8.698 8.617 8.698 262,677 +0.08(+0.94%)
Sep 08, 2020 8.587 8.617 8.550 8.617 130,382 +0.01(+0.09%)
Sep 04, 2020 8.609 8.631 8.528 8.609 103,560 +0.01(+0.17%)
Sep 03, 2020 8.676 8.676 8.572 8.595 208,867 -0.09(-1.02%)
Sep 02, 2020 8.683 8.698 8.639 8.683 220,151 +0.00(+0.00%)
Sep 01, 2020 8.661 8.683 8.631 8.683 100,148 +0.04(+0.43%)
Aug 31, 2020 8.683 8.698 8.646 8.646 126,091 -0.03(-0.34%)
Aug 28, 2020 8.676 8.676 8.646 8.676 100,442 +0.01(+0.17%)
Aug 27, 2020 8.668 8.683 8.646 8.661 172,205 +0.01(+0.17%)
Aug 26, 2020 8.639 8.661 8.631 8.646 265,037 +0.01(+0.17%)
Aug 25, 2020 8.617 8.631 8.597 8.631 101,372 +0.02(+0.26%)
Aug 24, 2020 8.580 8.617 8.565 8.609 65,425 +0.02(+0.26%)
Aug 21, 2020 8.639 8.639 8.517 8.587 191,803 -0.04(-0.51%)
Aug 20, 2020 8.646 8.661 8.624 8.631 212,365 -0.01(-0.09%)
Aug 19, 2020 8.609 8.683 8.596 8.639 237,771 +0.02(+0.26%)
Aug 18, 2020 8.617 8.617 8.570 8.617 93,173 +0.03(+0.34%)
Aug 17, 2020 8.580 8.609 8.536 8.587 198,740 +0.01(+0.09%)
Aug 14, 2020 8.550 8.602 8.528 8.580 111,964 +0.04(+0.52%)
Aug 13, 2020 8.580 8.580 8.536 8.536 118,703 -0.01(-0.10%)
Aug 12, 2020 8.500 8.551 8.500 8.544 101,430 +0.12(+1.48%)
Aug 11, 2020 8.566 8.566 8.419 8.419 159,304 -0.10(-1.12%)
Aug 10, 2020 8.500 8.515 8.478 8.515 68,645 +0.04(+0.52%)
Aug 07, 2020 8.441 8.471 8.427 8.471 135,380 +0.04(+0.52%)
Aug 06, 2020 8.434 8.471 8.427 8.427 43,668 +0.01(+0.09%)
Aug 05, 2020 8.405 8.463 8.405 8.419 64,140 +0.01(+0.17%)
Aug 04, 2020 8.405 8.427 8.390 8.405 160,426 +0.01(+0.17%)
Aug 03, 2020 8.390 8.401 8.353 8.390 99,047 +0.01(+0.17%)
Jul 31, 2020 8.346 8.375 8.324 8.375 90,208 +0.04(+0.53%)
Jul 30, 2020 8.368 8.368 8.309 8.331 113,057 -0.04(-0.44%)
Jul 29, 2020 8.339 8.368 8.324 8.368 178,596 +0.03(+0.35%)
Jul 28, 2020 8.331 8.353 8.317 8.339 167,837 +0.01(+0.09%)
Jul 27, 2020 8.317 8.353 8.306 8.331 135,447 +0.04(+0.44%)
Jul 24, 2020 8.251 8.309 8.236 8.295 63,596 +0.04(+0.44%)
Jul 23, 2020 8.221 8.273 8.221 8.258 95,873 +0.04(+0.54%)
Jul 22, 2020 8.229 8.240 8.214 8.214 53,665 -0.01(-0.18%)
Jul 21, 2020 8.243 8.273 8.221 8.229 95,985 +0.01(+0.18%)
Jul 20, 2020 8.207 8.229 8.185 8.214 94,429 +0.03(+0.36%)
Jul 17, 2020 8.207 8.207 8.170 8.185 115,182 -0.03(-0.36%)
Jul 16, 2020 8.155 8.214 8.155 8.214 88,436 +0.04(+0.54%)
Jul 15, 2020 8.199 8.229 8.163 8.170 131,523 -0.01(-0.18%)
Jul 14, 2020 8.148 8.185 8.134 8.185 127,253 +0.05(+0.62%)
Jul 13, 2020 8.120 8.156 8.083 8.134 136,206 +0.06(+0.72%)
Jul 10, 2020 8.083 8.091 8.037 8.076 69,820 +0.02(+0.27%)
Jul 09, 2020 8.113 8.117 8.054 8.054 133,675 -0.04(-0.45%)
Jul 08, 2020 8.171 8.171 8.076 8.091 117,905 -0.04(-0.54%)
Jul 07, 2020 8.149 8.200 8.134 8.134 76,046 -0.05(-0.62%)
Jul 06, 2020 8.207 8.207 8.142 8.185 104,159 +0.04(+0.45%)
Jul 02, 2020 8.222 8.236 8.134 8.149 169,190 -0.03(-0.36%)
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.