Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine/Claymore Total Return Fund (NY: FLC )

15.40 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2008 5.705 5.760 5.657 5.760 112,633 +0.04(+0.73%)
Jan 30, 2008 5.737 5.747 5.667 5.718 214,346 -0.00(-0.06%)
Jan 29, 2008 5.779 5.820 5.705 5.721 56,784 -0.00(-0.06%)
Jan 28, 2008 5.734 5.740 5.708 5.724 126,361 -0.01(-0.17%)
Jan 25, 2008 5.686 5.737 5.668 5.734 112,009 +0.09(+1.53%)
Jan 24, 2008 5.577 5.663 5.577 5.647 78,312 +0.07(+1.26%)
Jan 23, 2008 5.487 5.577 5.471 5.577 164,113 +0.03(+0.46%)
Jan 22, 2008 5.433 5.551 5.228 5.551 159,433 -0.04(-0.75%)
Jan 21, 2008 5.641 5.651 5.519 5.593 0 +0.00(+0.00%)
Jan 18, 2008 5.641 5.651 5.519 5.593 97,033 -0.07(-1.30%)
Jan 17, 2008 5.641 5.670 5.596 5.667 112,945 -0.02(-0.28%)
Jan 16, 2008 5.631 5.689 5.631 5.683 102,961 +0.01(+0.23%)
Jan 15, 2008 5.609 5.670 5.609 5.670 84,864 -0.00(-0.06%)
Jan 14, 2008 5.663 5.676 5.641 5.673 119,341 +0.02(+0.28%)
Jan 11, 2008 5.619 5.657 5.513 5.657 210,602 +0.05(+0.86%)
Jan 10, 2008 5.574 5.609 5.533 5.609 136,969 +0.01(+0.23%)
Jan 09, 2008 5.506 5.596 5.503 5.596 60,216 +0.05(+0.98%)
Jan 08, 2008 5.500 5.545 5.500 5.542 165,985 +0.03(+0.58%)
Jan 07, 2008 5.490 5.519 5.481 5.510 180,649 +0.01(+0.23%)
Jan 04, 2008 5.449 5.497 5.442 5.497 159,667 -0.02(-0.29%)
Jan 03, 2008 5.445 5.513 5.445 5.513 270,194 +0.09(+1.71%)
Jan 02, 2008 5.410 5.449 5.394 5.420 358,803 +0.01(+0.18%)
Jan 01, 2008 5.304 5.410 5.288 5.410 0 +0.00(+0.00%)
Dec 31, 2007 5.304 5.410 5.288 5.410 244,114 +0.06(+1.08%)
Dec 28, 2007 5.343 5.365 5.256 5.353 328,308 +0.01(+0.24%)
Dec 27, 2007 5.356 5.365 5.330 5.340 235,874 -0.03(-0.48%)
Dec 26, 2007 5.311 5.385 5.311 5.365 93,912 +0.01(+0.24%)
Dec 24, 2007 5.292 5.369 5.292 5.353 68,016 +0.05(+0.97%)
Dec 21, 2007 5.269 5.320 5.269 5.301 203,738 +0.04(+0.79%)
Dec 20, 2007 5.279 5.282 5.240 5.260 117,313 +0.01(+0.18%)
Dec 19, 2007 5.237 5.260 5.224 5.250 148,825 -0.00(-0.06%)
Dec 18, 2007 5.304 5.330 5.231 5.253 262,394 -0.00(-0.06%)
Dec 17, 2007 5.353 5.369 5.247 5.256 121,369 -0.11(-1.97%)
Dec 14, 2007 5.372 5.391 5.330 5.362 155,377 -0.04(-0.71%)
Dec 13, 2007 5.407 5.429 5.308 5.401 190,321 -0.02(-0.30%)
Dec 12, 2007 5.465 5.465 5.369 5.417 155,065 -0.02(-0.30%)
Dec 11, 2007 5.423 5.445 5.357 5.433 384,387 +0.03(+0.47%)
Dec 10, 2007 5.452 5.471 5.381 5.407 170,977 -0.05(-0.88%)
Dec 07, 2007 5.468 5.478 5.439 5.455 228,698 -0.01(-0.12%)
Dec 06, 2007 5.417 5.474 5.417 5.461 172,225 +0.01(+0.24%)
Dec 05, 2007 5.420 5.461 5.401 5.449 122,929 +0.05(+0.89%)
Dec 04, 2007 5.301 5.439 5.301 5.401 137,596 -0.02(-0.30%)
Dec 03, 2007 5.356 5.481 5.356 5.417 479,864 -0.03(-0.59%)
Nov 30, 2007 5.494 5.494 5.378 5.449 537,269 +0.10(+1.86%)
Nov 29, 2007 5.369 5.385 5.343 5.349 110,137 -0.00(-0.06%)
Nov 28, 2007 5.324 5.369 5.324 5.353 175,033 +0.03(+0.60%)
Nov 27, 2007 5.314 5.365 5.308 5.320 175,033 -0.01(-0.24%)
Nov 26, 2007 5.356 5.388 5.333 5.333 148,201 -0.04(-0.78%)
Nov 23, 2007 5.365 5.404 5.365 5.375 73,632 +0.00(+0.00%)
Nov 21, 2007 5.417 5.417 5.359 5.375 84,552 -0.04(-0.77%)
Nov 20, 2007 5.397 5.465 5.397 5.417 90,012 -0.06(-1.05%)
Nov 19, 2007 5.497 5.513 5.413 5.474 150,073 -0.04(-0.70%)
Nov 16, 2007 5.513 5.532 5.478 5.513 22,776 -0.00(-0.06%)
Nov 15, 2007 5.673 5.673 5.330 5.516 113,569 -0.06(-1.15%)
Nov 14, 2007 5.622 5.657 5.580 5.580 107,641 -0.05(-0.85%)
Nov 13, 2007 5.609 5.676 5.609 5.628 81,744 +0.02(+0.34%)
Nov 12, 2007 5.625 5.644 5.593 5.609 219,650 -0.03(-0.57%)
Nov 09, 2007 5.673 5.699 5.641 5.641 49,296 -0.05(-0.84%)
Nov 08, 2007 5.689 5.737 5.676 5.689 66,144 +0.00(+0.00%)
Nov 07, 2007 5.676 5.804 5.676 5.689 137,596 -0.14(-2.47%)
Nov 06, 2007 5.843 5.868 5.817 5.833 124,177 -0.02(-0.27%)
Nov 05, 2007 5.856 5.891 5.820 5.849 90,168 -0.04(-0.65%)
Nov 02, 2007 5.910 5.923 5.878 5.888 36,504 -0.02(-0.38%)
Nov 01, 2007 5.990 5.990 5.907 5.910 61,776 -0.08(-1.39%)
Oct 31, 2007 5.978 6.022 5.945 5.994 100,153 +0.05(+0.81%)
Oct 30, 2007 5.949 5.961 5.910 5.945 44,928 -0.00(-0.05%)
Oct 29, 2007 5.994 6.003 5.949 5.949 53,040 -0.02(-0.32%)
Oct 26, 2007 6.022 6.051 5.968 5.968 61,776 -0.03(-0.53%)
Oct 25, 2007 6.003 6.013 5.978 6.000 36,816 +0.01(+0.21%)
Oct 24, 2007 5.968 6.016 5.939 5.987 95,472 +0.02(+0.27%)
Oct 23, 2007 5.929 5.978 5.929 5.971 48,360 +0.07(+1.19%)
Oct 22, 2007 5.859 5.926 5.779 5.901 71,448 -0.02(-0.38%)
Oct 19, 2007 5.945 5.965 5.917 5.923 54,600 -0.02(-0.38%)
Oct 18, 2007 5.952 5.990 5.945 5.945 53,664 -0.05(-0.86%)
Oct 17, 2007 5.949 5.997 5.949 5.997 41,496 +0.05(+0.81%)
Oct 16, 2007 5.945 5.971 5.929 5.949 55,224 -0.01(-0.22%)
Oct 15, 2007 5.952 5.990 5.939 5.961 71,760 +0.02(+0.38%)
Oct 12, 2007 5.939 5.965 5.939 5.939 56,784 +0.00(+0.00%)
Oct 11, 2007 5.965 6.013 5.936 5.939 116,377 -0.04(-0.70%)
Oct 10, 2007 5.990 6.019 5.978 5.981 72,384 -0.02(-0.37%)
Oct 09, 2007 5.997 6.006 5.965 6.003 50,544 +0.01(+0.21%)
Oct 08, 2007 5.981 6.003 5.981 5.990 23,712 -0.01(-0.11%)
Oct 05, 2007 6.019 6.019 5.984 5.997 34,944 +0.01(+0.16%)
Oct 04, 2007 5.984 6.003 5.978 5.987 37,440 +0.00(+0.05%)
Oct 03, 2007 6.000 6.032 5.984 5.984 54,600 -0.03(-0.43%)
Oct 02, 2007 6.026 6.048 6.010 6.010 29,016 -0.01(-0.16%)
Oct 01, 2007 5.978 6.058 5.965 6.019 119,185 +0.06(+0.97%)
Sep 28, 2007 5.971 5.997 5.949 5.961 82,056 -0.03(-0.48%)
Sep 27, 2007 6.019 6.022 5.965 5.990 49,920 -0.01(-0.21%)
Sep 26, 2007 6.035 6.058 5.997 6.003 50,544 -0.02(-0.27%)
Sep 25, 2007 5.987 6.032 5.987 6.019 48,048 +0.02(+0.32%)
Sep 24, 2007 6.032 6.048 5.997 6.000 59,592 -0.03(-0.48%)
Sep 21, 2007 6.106 6.106 6.029 6.029 102,337 -0.02(-0.37%)
Sep 20, 2007 6.106 6.122 5.997 6.051 121,057 -0.05(-0.89%)
Sep 19, 2007 6.112 6.131 6.103 6.106 63,648 -0.02(-0.26%)
Sep 18, 2007 6.061 6.147 6.038 6.122 86,424 +0.04(+0.69%)
Sep 17, 2007 6.122 6.122 6.067 6.080 98,593 -0.03(-0.47%)
Sep 14, 2007 6.122 6.147 6.093 6.109 41,808 -0.02(-0.37%)
Sep 13, 2007 6.115 6.176 6.112 6.131 213,722 +0.03(+0.42%)
Sep 12, 2007 6.135 6.144 6.067 6.106 58,968 -0.03(-0.47%)
Sep 11, 2007 6.109 6.151 6.106 6.135 39,936 +0.01(+0.10%)
Sep 10, 2007 6.122 6.147 6.115 6.128 27,144 +0.03(+0.53%)
Sep 07, 2007 6.074 6.106 6.067 6.096 77,688 +0.01(+0.11%)
Sep 06, 2007 6.026 6.090 6.026 6.090 91,416 +0.06(+1.06%)
Sep 05, 2007 6.006 6.051 6.006 6.026 157,249 -0.01(-0.11%)
Sep 04, 2007 5.968 6.032 5.968 6.032 99,217 +0.04(+0.70%)
Aug 31, 2007 5.945 5.994 5.945 5.990 43,056 +0.06(+1.08%)
Aug 30, 2007 5.885 5.929 5.885 5.926 72,072 +0.01(+0.16%)
Aug 29, 2007 5.862 5.920 5.862 5.917 143,521 +0.05(+0.82%)
Aug 28, 2007 5.897 5.897 5.836 5.869 116,689 -0.04(-0.71%)
Aug 27, 2007 5.881 5.933 5.881 5.910 130,417 +0.03(+0.55%)
Aug 24, 2007 5.923 5.923 5.859 5.878 117,313 -0.04(-0.76%)
Aug 23, 2007 5.885 5.961 5.865 5.923 86,112 +0.07(+1.26%)
Aug 22, 2007 5.836 5.865 5.798 5.849 110,137 +0.02(+0.39%)
Aug 21, 2007 5.769 5.865 5.753 5.827 145,705 +0.07(+1.28%)
Aug 20, 2007 5.849 5.849 5.721 5.753 208,418 +0.01(+0.22%)
Aug 17, 2007 5.715 5.750 5.596 5.740 192,193 +0.13(+2.34%)
Aug 16, 2007 5.695 5.695 5.218 5.609 215,594 -0.14(-2.40%)
Aug 15, 2007 5.849 5.849 5.663 5.747 142,273 -0.17(-2.82%)
Aug 14, 2007 6.026 6.051 5.853 5.913 86,736 -0.11(-1.86%)
Aug 13, 2007 6.061 6.093 6.016 6.026 139,153 +0.01(+0.11%)
Aug 10, 2007 5.994 6.032 5.994 6.019 56,160 -0.04(-0.58%)
Aug 09, 2007 6.022 6.096 5.994 6.054 106,393 -0.03(-0.53%)
Aug 08, 2007 6.086 6.096 6.061 6.086 116,377 +0.03(+0.42%)
Aug 07, 2007 6.058 6.090 6.038 6.061 104,833 -0.03(-0.42%)
Aug 06, 2007 6.186 6.186 6.042 6.086 88,296 -0.06(-0.94%)
Aug 03, 2007 6.170 6.183 6.144 6.144 20,592 -0.04(-0.57%)
Aug 02, 2007 6.211 6.211 6.154 6.179 32,136 +0.01(+0.21%)
Aug 01, 2007 6.160 6.195 6.090 6.167 147,577 -0.04(-0.62%)
Jul 31, 2007 6.179 6.244 6.163 6.205 45,240 +0.01(+0.16%)
Jul 30, 2007 6.186 6.195 6.141 6.195 50,856 -0.00(-0.05%)
Jul 27, 2007 6.160 6.240 6.160 6.199 48,672 +0.00(+0.05%)
Jul 26, 2007 6.308 6.308 6.147 6.195 116,377 -0.12(-1.98%)
Jul 25, 2007 6.378 6.455 6.247 6.320 103,897 -0.05(-0.75%)
Jul 24, 2007 6.346 6.369 6.320 6.369 54,600 -0.02(-0.25%)
Jul 23, 2007 6.378 6.401 6.343 6.385 73,320 +0.01(+0.10%)
Jul 20, 2007 6.407 6.407 6.324 6.378 61,464 -0.06(-0.90%)
Jul 19, 2007 6.378 6.442 6.378 6.436 84,864 +0.03(+0.50%)
Jul 18, 2007 6.455 6.455 6.391 6.404 88,920 -0.05(-0.75%)
Jul 17, 2007 6.452 6.490 6.426 6.452 195,314 -0.04(-0.64%)
Jul 16, 2007 6.474 6.529 6.474 6.494 45,552 -0.01(-0.20%)
Jul 13, 2007 6.506 6.506 6.471 6.506 69,264 +0.04(+0.69%)
Jul 12, 2007 6.481 6.503 6.461 6.461 43,992 -0.04(-0.59%)
Jul 11, 2007 6.516 6.522 6.478 6.500 78,624 +0.00(+0.05%)
Jul 10, 2007 6.513 6.526 6.461 6.497 47,112 -0.01(-0.15%)
Jul 09, 2007 6.500 6.532 6.494 6.506 43,056 +0.03(+0.50%)
Jul 06, 2007 6.522 6.522 6.471 6.474 48,048 +0.00(+0.05%)
Jul 05, 2007 6.561 6.561 6.465 6.471 64,272 -0.09(-1.42%)
Jul 03, 2007 6.586 6.586 6.554 6.564 21,528 +0.02(+0.29%)
Jul 02, 2007 6.506 6.561 6.506 6.545 83,616 +0.01(+0.15%)
Jun 29, 2007 6.497 6.561 6.471 6.535 32,136 +0.06(+0.94%)
Jun 28, 2007 6.503 6.503 6.445 6.474 34,944 -0.00(-0.05%)
Jun 27, 2007 6.487 6.506 6.449 6.478 65,832 +0.02(+0.25%)
Jun 26, 2007 6.471 6.478 6.429 6.461 55,224 +0.01(+0.15%)
Jun 25, 2007 6.429 6.490 6.429 6.452 48,048 +0.01(+0.20%)
Jun 22, 2007 6.516 6.516 6.369 6.439 88,608 -0.08(-1.18%)
Jun 21, 2007 6.551 6.551 6.474 6.516 79,560 -0.04(-0.54%)
Jun 20, 2007 6.612 6.612 6.538 6.551 49,296 -0.08(-1.21%)
Jun 19, 2007 6.590 6.651 6.558 6.631 258,650 +0.07(+1.03%)
Jun 18, 2007 6.596 6.609 6.554 6.564 83,304 -0.01(-0.20%)
Jun 15, 2007 6.570 6.596 6.554 6.577 92,040 +0.03(+0.39%)
Jun 14, 2007 6.570 6.609 6.527 6.551 35,880 -0.05(-0.78%)
Jun 13, 2007 6.433 6.638 6.433 6.603 86,112 +0.18(+2.79%)
Jun 12, 2007 6.532 6.558 6.410 6.423 106,081 -0.14(-2.15%)
Jun 11, 2007 6.586 6.596 6.564 6.564 74,568 -0.04(-0.58%)
Jun 08, 2007 6.593 6.631 6.490 6.603 105,145 +0.02(+0.24%)
Jun 07, 2007 6.705 6.708 6.586 6.586 94,224 -0.12(-1.72%)
Jun 06, 2007 6.747 6.756 6.692 6.702 84,552 -0.05(-0.71%)
Jun 05, 2007 6.753 6.766 6.747 6.750 32,448 +0.00(+0.00%)
Jun 04, 2007 6.721 6.766 6.715 6.750 47,424 +0.03(+0.48%)
Jun 01, 2007 6.683 6.721 6.676 6.718 48,984 +0.05(+0.72%)
May 31, 2007 6.708 6.721 6.670 6.670 40,872 -0.03(-0.48%)
May 30, 2007 6.667 6.708 6.657 6.702 37,440 +0.04(+0.63%)
May 29, 2007 6.651 6.692 6.651 6.660 72,072 +0.01(+0.19%)
May 25, 2007 6.663 6.676 6.628 6.647 54,912 +0.01(+0.14%)
May 24, 2007 6.744 6.744 6.590 6.638 204,050 -0.11(-1.57%)
May 23, 2007 6.795 6.817 6.737 6.744 146,017 -0.05(-0.75%)
May 22, 2007 6.795 6.824 6.795 6.795 61,464 -0.03(-0.47%)
May 21, 2007 6.872 6.881 6.811 6.827 45,552 -0.08(-1.21%)
May 18, 2007 6.885 6.910 6.878 6.910 76,752 +0.04(+0.61%)
May 17, 2007 6.875 6.891 6.869 6.869 20,280 -0.02(-0.33%)
May 16, 2007 6.885 6.891 6.869 6.891 58,032 +0.01(+0.14%)
May 15, 2007 6.888 6.891 6.869 6.881 71,760 -0.01(-0.09%)
May 14, 2007 6.894 6.904 6.875 6.888 43,368 -0.01(-0.14%)
May 11, 2007 6.907 6.913 6.894 6.897 43,368 -0.00(-0.05%)
May 10, 2007 6.907 6.910 6.878 6.901 53,664 -0.01(-0.09%)
May 09, 2007 6.872 6.907 6.872 6.907 43,992 +0.01(+0.14%)
May 08, 2007 6.904 6.910 6.885 6.897 36,816 -0.01(-0.09%)
May 07, 2007 6.923 6.923 6.904 6.904 43,992 -0.02(-0.28%)
May 04, 2007 6.945 6.945 6.910 6.923 66,456 +0.00(+0.05%)
May 03, 2007 6.923 6.952 6.920 6.920 42,744 -0.00(-0.05%)
May 02, 2007 6.920 6.945 6.920 6.923 46,488 -0.01(-0.09%)
May 01, 2007 6.939 6.945 6.920 6.929 46,488 -0.00(-0.05%)
Apr 30, 2007 6.926 6.955 6.920 6.933 54,288 -0.01(-0.09%)
Apr 27, 2007 6.936 6.952 6.920 6.939 39,624 +0.01(+0.09%)
Apr 26, 2007 6.952 6.968 6.933 6.933 42,744 -0.02(-0.28%)
Apr 25, 2007 6.942 6.974 6.942 6.952 65,208 -0.01(-0.18%)
Apr 24, 2007 6.974 6.981 6.942 6.965 51,792 +0.00(+0.00%)
Apr 23, 2007 7.022 7.026 6.965 6.965 92,040 -0.05(-0.73%)
Apr 20, 2007 7.051 7.051 7.010 7.016 77,376 -0.03(-0.45%)
Apr 19, 2007 7.112 7.112 7.010 7.048 65,520 -0.09(-1.21%)
Apr 18, 2007 7.141 7.163 7.099 7.135 49,296 -0.02(-0.27%)
Apr 17, 2007 7.141 7.163 7.141 7.154 55,536 +0.01(+0.09%)
Apr 16, 2007 7.170 7.170 7.141 7.147 103,585 +0.01(+0.13%)
Apr 13, 2007 7.147 7.151 7.122 7.138 46,488 -0.01(-0.13%)
Apr 12, 2007 7.147 7.157 7.122 7.147 66,456 +0.00(+0.00%)
Apr 11, 2007 7.119 7.157 7.119 7.147 45,552 +0.03(+0.41%)
Apr 10, 2007 7.160 7.160 7.083 7.119 49,296 -0.02(-0.31%)
Apr 09, 2007 7.163 7.163 7.106 7.141 57,096 -0.02(-0.31%)
Apr 05, 2007 7.163 7.208 7.138 7.163 99,217 +0.00(+0.00%)
Apr 04, 2007 7.131 7.163 7.131 7.163 23,400 +0.00(+0.00%)
Apr 03, 2007 7.099 7.189 7.096 7.163 104,521 +0.06(+0.90%)
Apr 02, 2007 7.163 7.163 7.096 7.099 57,408 -0.06(-0.89%)
Mar 30, 2007 7.183 7.215 7.151 7.163 253,658 -0.00(-0.04%)
Mar 29, 2007 7.157 7.179 7.128 7.167 45,240 -0.01(-0.09%)
Mar 28, 2007 7.167 7.176 7.119 7.173 38,376 +0.01(+0.09%)
Mar 27, 2007 7.147 7.167 7.080 7.167 75,816 +0.00(+0.00%)
Mar 26, 2007 7.192 7.195 7.135 7.167 50,232 -0.03(-0.40%)
Mar 23, 2007 7.128 7.208 7.115 7.195 90,168 +0.05(+0.76%)
Mar 22, 2007 7.029 7.141 7.029 7.141 95,472 +0.10(+1.36%)
Mar 21, 2007 7.003 7.061 7.003 7.045 80,496 -0.00(-0.05%)
Mar 20, 2007 6.981 7.048 6.981 7.048 35,880 +0.05(+0.69%)
Mar 19, 2007 6.971 7.000 6.968 7.000 84,864 +0.05(+0.78%)
Mar 16, 2007 6.977 6.977 6.945 6.945 42,120 -0.04(-0.55%)
Mar 15, 2007 6.968 6.987 6.968 6.984 32,448 +0.03(+0.41%)
Mar 14, 2007 6.971 6.971 6.942 6.955 27,768 +0.03(+0.37%)
Mar 13, 2007 6.920 6.977 6.901 6.929 52,104 +0.01(+0.14%)
Mar 12, 2007 6.933 6.939 6.904 6.920 37,128 -0.02(-0.28%)
Mar 09, 2007 6.958 6.987 6.936 6.939 38,688 -0.02(-0.28%)
Mar 08, 2007 6.994 6.994 6.923 6.958 82,680 -0.04(-0.55%)
Mar 07, 2007 6.939 7.000 6.939 6.997 42,120 +0.04(+0.60%)
Mar 06, 2007 6.965 6.990 6.945 6.955 43,368 +0.02(+0.23%)
Mar 05, 2007 6.949 6.997 6.939 6.939 57,720 -0.01(-0.09%)
Mar 02, 2007 6.955 7.003 6.942 6.945 47,112 +0.01(+0.09%)
Mar 01, 2007 6.933 7.013 6.926 6.939 59,904 +0.01(+0.14%)
Feb 28, 2007 6.971 6.977 6.926 6.929 49,608 +0.01(+0.09%)
Feb 27, 2007 6.936 6.939 6.920 6.923 79,872 -0.01(-0.14%)
Feb 26, 2007 6.926 6.943 6.923 6.933 69,264 +0.01(+0.09%)
Feb 23, 2007 6.910 6.942 6.907 6.926 109,825 +0.02(+0.23%)
Feb 22, 2007 6.923 6.971 6.910 6.910 100,153 +0.00(+0.00%)
Feb 21, 2007 6.891 6.923 6.888 6.910 67,080 +0.02(+0.23%)
Feb 20, 2007 6.891 6.923 6.875 6.894 67,080 -0.00(-0.05%)
Feb 16, 2007 6.913 6.974 6.897 6.897 74,880 -0.06(-0.83%)
Feb 15, 2007 6.955 6.977 6.936 6.955 45,240 +0.01(+0.09%)
Feb 14, 2007 6.968 6.977 6.949 6.949 35,256 +0.01(+0.14%)
Feb 13, 2007 6.917 6.971 6.901 6.939 41,808 +0.03(+0.37%)
Feb 12, 2007 6.939 6.939 6.913 6.913 32,448 -0.01(-0.14%)
Feb 09, 2007 6.933 6.968 6.920 6.923 42,744 -0.01(-0.14%)
Feb 08, 2007 6.933 6.965 6.929 6.933 63,648 -0.02(-0.32%)
Feb 07, 2007 6.974 7.010 6.939 6.955 81,744 -0.01(-0.18%)
Feb 06, 2007 6.958 6.984 6.942 6.968 68,952 +0.00(+0.00%)
Feb 05, 2007 6.968 7.000 6.942 6.968 50,856 -0.01(-0.14%)
Feb 02, 2007 6.994 7.080 6.952 6.977 50,856 -0.02(-0.23%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.