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 UNCHANGED
Streaming Delayed 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 30, 2009 2.637 2.689 2.637 2.689 0 +0.01(+0.48%)
Jan 29, 2009 2.692 2.692 2.647 2.676 73,598 -0.03(-1.07%)
Jan 28, 2009 2.573 2.705 2.573 2.705 191,765 +0.12(+4.46%)
Jan 27, 2009 2.528 2.592 2.528 2.589 73,023 +0.04(+1.38%)
Jan 26, 2009 2.525 2.580 2.515 2.554 117,471 -0.01(-0.25%)
Jan 23, 2009 2.467 2.560 2.442 2.560 61,028 -0.00(-0.13%)
Jan 22, 2009 2.544 2.573 2.537 2.564 168,984 -0.01(-0.50%)
Jan 21, 2009 2.519 2.580 2.496 2.576 93,904 +0.04(+1.64%)
Jan 20, 2009 2.599 2.599 2.535 2.535 133,019 -0.13(-5.04%)
Jan 16, 2009 2.685 2.721 2.647 2.669 105,241 -0.02(-0.60%)
Jan 15, 2009 2.644 2.685 2.554 2.685 182,048 -0.03(-1.06%)
Jan 14, 2009 2.692 2.714 2.583 2.714 103,831 -0.05(-1.85%)
Jan 13, 2009 2.692 2.765 2.679 2.765 78,641 +0.02(+0.58%)
Jan 12, 2009 2.708 2.826 2.705 2.749 112,591 -0.02(-0.69%)
Jan 09, 2009 2.724 2.769 2.714 2.769 35,416 +0.01(+0.47%)
Jan 08, 2009 2.701 2.756 2.647 2.756 112,943 -0.01(-0.46%)
Jan 07, 2009 2.705 2.785 2.705 2.769 191,235 -0.05(-1.82%)
Jan 06, 2009 2.724 2.836 2.724 2.820 256,317 +0.06(+2.33%)
Jan 05, 2009 2.692 2.785 2.692 2.756 156,786 -0.01(-0.46%)
Jan 02, 2009 2.564 2.769 2.564 2.769 0 +0.19(+7.33%)
Jan 01, 2009 2.499 2.628 2.499 2.580 0 +0.00(+0.00%)
Dec 31, 2008 2.499 2.628 2.499 2.580 272,092 +0.06(+2.55%)
Dec 30, 2008 2.445 2.515 2.368 2.515 119,153 +0.07(+2.75%)
Dec 29, 2008 2.467 2.493 2.410 2.448 137,522 -0.00(-0.13%)
Dec 26, 2008 2.435 2.477 2.390 2.451 138,601 +0.00(+0.00%)
Dec 24, 2008 2.400 2.461 2.358 2.451 119,406 +0.08(+3.38%)
Dec 23, 2008 2.381 2.390 2.330 2.371 246,380 +0.03(+1.37%)
Dec 22, 2008 2.352 2.358 2.326 2.339 95,308 +0.01(+0.27%)
Dec 19, 2008 2.205 2.349 2.205 2.333 214,833 +0.10(+4.30%)
Dec 18, 2008 2.141 2.266 2.141 2.237 99,362 +0.06(+2.65%)
Dec 17, 2008 2.099 2.211 2.070 2.179 118,230 +0.02(+0.74%)
Dec 16, 2008 2.051 2.163 2.041 2.163 306,775 +0.09(+4.49%)
Dec 15, 2008 2.083 2.115 2.054 2.070 98,984 -0.04(-1.82%)
Dec 12, 2008 2.064 2.134 2.051 2.109 85,341 +0.02(+0.77%)
Dec 11, 2008 2.083 2.112 2.083 2.092 40,425 -0.00(-0.15%)
Dec 10, 2008 2.057 2.153 2.012 2.096 110,887 +0.00(+0.00%)
Dec 09, 2008 2.060 2.099 2.054 2.096 106,221 -0.04(-1.65%)
Dec 08, 2008 2.067 2.160 2.067 2.131 253,411 +0.08(+3.91%)
Dec 05, 2008 2.003 2.083 1.900 2.051 115,053 -0.04(-1.84%)
Dec 04, 2008 2.115 2.166 2.048 2.089 147,645 -0.09(-4.12%)
Dec 03, 2008 2.067 2.185 2.035 2.179 73,220 -0.06(-2.58%)
Dec 02, 2008 2.211 2.243 2.147 2.237 64,981 -0.01(-0.29%)
Dec 01, 2008 2.246 2.256 2.153 2.243 81,964 -0.09(-3.85%)
Nov 28, 2008 2.163 2.333 2.144 2.333 125,055 +0.13(+5.81%)
Nov 26, 2008 2.057 2.246 2.025 2.205 125,978 +0.16(+7.67%)
Nov 25, 2008 2.000 2.064 1.977 2.048 99,534 +0.06(+3.06%)
Nov 24, 2008 1.798 2.012 1.798 1.987 196,034 +0.19(+10.71%)
Nov 21, 2008 1.891 1.919 1.500 1.794 334,115 -0.10(-5.08%)
Nov 20, 2008 2.051 2.051 1.778 1.891 186,023 -0.29(-13.36%)
Nov 19, 2008 2.256 2.317 2.121 2.182 119,503 -0.16(-6.71%)
Nov 18, 2008 2.397 2.416 2.266 2.339 160,078 -0.06(-2.67%)
Nov 17, 2008 2.448 2.458 2.374 2.403 105,750 -0.05(-2.22%)
Nov 14, 2008 2.483 2.515 2.381 2.458 43,377 -0.09(-3.40%)
Nov 13, 2008 2.515 2.576 2.394 2.544 155,004 -0.00(-0.13%)
Nov 12, 2008 2.589 2.589 2.439 2.548 158,608 -0.04(-1.61%)
Nov 11, 2008 2.586 2.628 2.570 2.589 69,778 -0.05(-1.82%)
Nov 10, 2008 2.647 2.705 2.605 2.637 60,759 -0.01(-0.48%)
Nov 07, 2008 2.650 2.666 2.586 2.650 65,696 -0.01(-0.32%)
Nov 06, 2008 2.746 2.756 2.615 2.659 104,517 -0.10(-3.53%)
Nov 05, 2008 2.788 2.826 2.737 2.756 218,341 -0.04(-1.26%)
Nov 04, 2008 2.849 2.849 2.762 2.791 147,296 -0.04(-1.47%)
Nov 03, 2008 2.910 2.910 2.781 2.833 145,851 -0.08(-2.86%)
Oct 31, 2008 2.817 2.916 2.781 2.916 204,317 +0.13(+4.84%)
Oct 30, 2008 2.663 2.820 2.663 2.781 152,017 +0.12(+4.45%)
Oct 29, 2008 2.628 2.672 2.544 2.663 112,147 +0.08(+3.23%)
Oct 28, 2008 2.455 2.580 2.400 2.580 168,785 +0.14(+5.92%)
Oct 27, 2008 2.442 2.560 2.397 2.435 91,239 -0.09(-3.55%)
Oct 24, 2008 2.435 2.525 2.435 2.525 119,431 -0.04(-1.38%)
Oct 23, 2008 2.692 2.692 2.515 2.560 108,125 -0.05(-1.96%)
Oct 22, 2008 2.679 2.679 2.525 2.612 100,994 -0.14(-5.23%)
Oct 21, 2008 2.813 2.817 2.698 2.756 120,302 -0.04(-1.60%)
Oct 20, 2008 2.592 2.868 2.573 2.801 496,843 +0.23(+8.98%)
Oct 17, 2008 2.435 2.576 2.374 2.570 234,566 +0.13(+5.53%)
Oct 16, 2008 2.339 2.435 2.250 2.435 112,129 +0.08(+3.40%)
Oct 15, 2008 2.458 2.458 2.224 2.355 248,943 -0.11(-4.55%)
Oct 14, 2008 2.243 2.499 2.243 2.467 567,102 +0.37(+17.56%)
Oct 13, 2008 1.609 2.131 1.609 2.099 860,231 +0.65(+45.23%)
Oct 10, 2008 1.362 1.641 1.282 1.445 558,290 -0.27(-15.70%)
Oct 09, 2008 1.923 2.003 1.660 1.714 322,775 -0.33(-16.01%)
Oct 08, 2008 2.086 2.105 1.868 2.041 338,643 -0.15(-7.01%)
Oct 07, 2008 2.301 2.333 2.118 2.195 278,127 -0.09(-3.93%)
Oct 06, 2008 2.487 2.487 2.246 2.285 493,435 -0.24(-9.63%)
Oct 03, 2008 2.499 2.564 2.419 2.528 555,961 +0.06(+2.60%)
Oct 02, 2008 2.528 2.531 2.435 2.464 272,859 -0.06(-2.29%)
Oct 01, 2008 2.487 2.560 2.474 2.522 606,560 +0.05(+2.08%)
Sep 30, 2008 2.676 2.676 2.243 2.471 883,227 -0.22(-8.21%)
Sep 29, 2008 2.836 2.836 2.660 2.692 175,959 -0.23(-8.00%)
Sep 26, 2008 2.791 2.926 2.753 2.926 0 -0.07(-2.25%)
Sep 25, 2008 2.926 3.019 2.926 2.993 193,831 +0.04(+1.41%)
Sep 24, 2008 2.916 2.987 2.868 2.951 183,808 -0.07(-2.23%)
Sep 23, 2008 3.083 3.108 2.916 3.019 160,752 -0.10(-3.29%)
Sep 22, 2008 3.265 3.313 2.996 3.121 157,157 -0.17(-5.16%)
Sep 19, 2008 3.044 3.339 3.044 3.291 0 +0.49(+17.37%)
Sep 18, 2008 2.644 2.807 2.503 2.804 554,417 +0.11(+4.17%)
Sep 17, 2008 3.156 3.214 2.650 2.692 390,328 -0.62(-18.68%)
Sep 16, 2008 3.365 3.397 3.272 3.310 184,666 -0.26(-7.27%)
Sep 15, 2008 3.765 3.765 3.547 3.570 215,732 -0.32(-8.31%)
Sep 12, 2008 3.941 3.941 3.850 3.893 109,429 -0.08(-2.02%)
Sep 11, 2008 4.038 4.038 3.954 3.973 165,723 -0.10(-2.36%)
Sep 10, 2008 4.079 4.118 4.018 4.070 122,439 -0.01(-0.16%)
Sep 09, 2008 4.252 4.252 4.070 4.076 147,960 -0.18(-4.14%)
Sep 08, 2008 4.278 4.294 4.214 4.252 122,174 +0.04(+0.84%)
Sep 05, 2008 4.175 4.223 4.169 4.217 0 +0.03(+0.61%)
Sep 04, 2008 4.217 4.239 4.175 4.191 232,615 -0.06(-1.51%)
Sep 03, 2008 4.246 4.268 4.246 4.255 99,315 +0.02(+0.53%)
Sep 02, 2008 4.230 4.268 4.182 4.233 165,127 +0.02(+0.46%)
Aug 29, 2008 4.166 4.239 4.159 4.214 71,182 +0.00(+0.08%)
Aug 28, 2008 4.185 4.236 4.169 4.211 69,020 +0.04(+0.92%)
Aug 27, 2008 4.150 4.185 4.140 4.172 69,653 +0.02(+0.54%)
Aug 26, 2008 4.121 4.163 4.118 4.150 81,072 +0.01(+0.23%)
Aug 25, 2008 4.214 4.214 4.102 4.140 75,214 -0.11(-2.49%)
Aug 22, 2008 4.147 4.246 4.147 4.246 76,275 +0.10(+2.32%)
Aug 21, 2008 4.150 4.214 4.137 4.150 131,146 -0.03(-0.61%)
Aug 20, 2008 4.150 4.185 4.131 4.175 77,433 -0.04(-0.99%)
Aug 19, 2008 4.313 4.316 4.131 4.217 196,343 -0.10(-2.23%)
Aug 18, 2008 4.310 4.320 4.304 4.313 74,375 -0.01(-0.15%)
Aug 15, 2008 4.364 4.374 4.304 4.320 0 -0.04(-0.81%)
Aug 14, 2008 4.307 4.355 4.307 4.355 58,397 +0.01(+0.30%)
Aug 13, 2008 4.316 4.352 4.316 4.342 80,251 +0.01(+0.22%)
Aug 12, 2008 4.332 4.342 4.320 4.332 76,962 +0.01(+0.22%)
Aug 11, 2008 4.294 4.323 4.294 4.323 95,177 +0.04(+0.90%)
Aug 08, 2008 4.191 4.294 4.191 4.284 70,839 +0.07(+1.67%)
Aug 07, 2008 4.230 4.246 4.188 4.214 68,124 -0.04(-0.90%)
Aug 06, 2008 4.259 4.265 4.220 4.252 68,517 +0.00(+0.00%)
Aug 05, 2008 4.268 4.300 4.239 4.252 76,456 -0.02(-0.38%)
Aug 04, 2008 4.275 4.275 4.249 4.268 60,369 +0.00(+0.08%)
Aug 01, 2008 4.223 4.265 4.223 4.265 96,450 +0.02(+0.53%)
Jul 31, 2008 4.243 4.281 4.195 4.243 122,705 -0.00(-0.08%)
Jul 30, 2008 4.185 4.246 4.185 4.246 71,962 +0.06(+1.45%)
Jul 29, 2008 4.185 4.214 4.172 4.185 91,816 -0.01(-0.31%)
Jul 28, 2008 4.246 4.246 4.153 4.198 38,930 -0.03(-0.76%)
Jul 25, 2008 4.140 4.230 4.140 4.230 67,263 +0.07(+1.69%)
Jul 24, 2008 4.172 4.204 4.153 4.159 140,415 -0.04(-0.99%)
Jul 23, 2008 4.227 4.236 4.198 4.201 146,927 -0.01(-0.30%)
Jul 22, 2008 4.188 4.239 4.121 4.214 195,042 -0.06(-1.50%)
Jul 21, 2008 4.326 4.332 4.230 4.278 131,333 -0.05(-1.11%)
Jul 18, 2008 4.265 4.329 4.262 4.326 30,648 +0.06(+1.43%)
Jul 17, 2008 4.223 4.313 4.223 4.265 130,391 +0.04(+1.06%)
Jul 16, 2008 4.102 4.233 4.068 4.220 73,513 +0.10(+2.33%)
Jul 15, 2008 4.169 4.182 3.945 4.124 193,472 -0.11(-2.50%)
Jul 14, 2008 4.454 4.454 4.204 4.230 183,212 -0.22(-5.04%)
Jul 11, 2008 4.502 4.502 4.390 4.454 85,356 -0.13(-2.80%)
Jul 10, 2008 4.518 4.582 4.489 4.582 78,453 +0.01(+0.28%)
Jul 09, 2008 4.541 4.576 4.518 4.570 71,972 +0.00(+0.00%)
Jul 08, 2008 4.573 4.608 4.499 4.570 112,740 +0.02(+0.49%)
Jul 07, 2008 4.531 4.563 4.457 4.547 143,482 +0.01(+0.28%)
Jul 04, 2008 4.550 4.550 4.464 4.534 61,948 +0.00(+0.00%)
Jul 03, 2008 4.550 4.550 4.464 4.534 61,948 -0.03(-0.70%)
Jul 02, 2008 4.646 4.646 4.525 4.566 119,472 -0.09(-1.86%)
Jul 01, 2008 4.781 4.781 4.630 4.653 124,693 -0.15(-3.07%)
Jun 30, 2008 4.739 4.800 4.640 4.800 119,213 +0.06(+1.22%)
Jun 27, 2008 4.717 4.743 4.694 4.743 54,062 -0.02(-0.47%)
Jun 26, 2008 4.736 4.765 4.714 4.765 75,364 -0.03(-0.54%)
Jun 25, 2008 4.736 4.794 4.736 4.791 47,762 +0.03(+0.67%)
Jun 24, 2008 4.759 4.768 4.717 4.759 65,908 -0.02(-0.34%)
Jun 23, 2008 4.794 4.816 4.730 4.775 82,794 -0.02(-0.40%)
Jun 20, 2008 4.819 4.835 4.768 4.794 60,229 -0.04(-0.86%)
Jun 19, 2008 4.848 4.871 4.823 4.835 53,363 -0.09(-1.89%)
Jun 18, 2008 4.880 4.928 4.880 4.928 32,143 +0.01(+0.20%)
Jun 17, 2008 4.954 4.954 4.909 4.919 41,036 -0.02(-0.32%)
Jun 16, 2008 4.967 4.967 4.909 4.935 60,506 -0.05(-1.03%)
Jun 13, 2008 4.954 4.999 4.954 4.986 105,432 +0.02(+0.45%)
Jun 12, 2008 4.957 4.983 4.954 4.964 51,091 -0.00(-0.06%)
Jun 11, 2008 4.999 5.012 4.954 4.967 80,254 -0.07(-1.34%)
Jun 10, 2008 5.005 5.034 4.989 5.034 53,444 +0.01(+0.19%)
Jun 09, 2008 5.050 5.066 4.986 5.025 94,225 -0.03(-0.51%)
Jun 06, 2008 5.041 5.073 5.037 5.050 102,932 -0.02(-0.38%)
Jun 05, 2008 5.076 5.076 5.050 5.069 53,956 -0.02(-0.32%)
Jun 04, 2008 5.095 5.108 5.082 5.085 49,253 -0.01(-0.19%)
Jun 03, 2008 5.076 5.101 5.073 5.095 38,649 +0.01(+0.13%)
Jun 02, 2008 5.124 5.124 5.069 5.089 56,855 -0.04(-0.69%)
May 30, 2008 5.127 5.143 5.101 5.124 96,004 -0.02(-0.31%)
May 29, 2008 5.143 5.166 5.127 5.140 46,872 -0.03(-0.50%)
May 28, 2008 5.143 5.175 5.140 5.166 58,622 +0.00(+0.00%)
May 27, 2008 5.150 5.175 5.133 5.166 107,944 +0.02(+0.37%)
May 26, 2008 5.137 5.146 5.076 5.146 0 +0.00(+0.00%)
May 23, 2008 5.137 5.146 5.076 5.146 97,037 +0.03(+0.56%)
May 22, 2008 5.178 5.178 5.098 5.117 104,611 -0.05(-0.93%)
May 21, 2008 5.201 5.201 5.150 5.166 75,816 -0.02(-0.43%)
May 20, 2008 5.173 5.191 5.171 5.188 41,895 -0.05(-0.92%)
May 19, 2008 5.236 5.246 5.220 5.236 66,033 +0.01(+0.12%)
May 16, 2008 5.242 5.242 5.204 5.230 66,557 -0.01(-0.12%)
May 15, 2008 5.226 5.236 5.188 5.236 40,515 +0.01(+0.25%)
May 14, 2008 5.239 5.239 5.204 5.223 65,200 +0.01(+0.12%)
May 13, 2008 5.201 5.217 5.188 5.217 85,241 +0.03(+0.62%)
May 12, 2008 5.175 5.188 5.162 5.185 70,998 +0.02(+0.37%)
May 09, 2008 5.146 5.166 5.121 5.166 26,525 +0.02(+0.37%)
May 08, 2008 5.130 5.146 5.092 5.146 82,386 +0.02(+0.44%)
May 07, 2008 5.133 5.133 5.085 5.124 98,535 +0.00(+0.00%)
May 06, 2008 5.124 5.124 5.085 5.124 55,644 +0.01(+0.19%)
May 05, 2008 5.133 5.137 5.105 5.114 97,558 -0.02(-0.37%)
May 02, 2008 5.124 5.140 5.095 5.133 125,392 +0.05(+0.95%)
May 01, 2008 5.101 5.156 5.085 5.085 197,851 -0.02(-0.44%)
Apr 30, 2008 5.063 5.108 5.053 5.108 81,281 +0.04(+0.89%)
Apr 29, 2008 5.073 5.073 5.002 5.063 46,972 +0.00(+0.00%)
Apr 28, 2008 5.143 5.143 5.028 5.063 108,864 -0.06(-1.25%)
Apr 25, 2008 5.095 5.133 5.095 5.127 38,883 +0.04(+0.88%)
Apr 24, 2008 5.082 5.107 5.053 5.082 41,817 -0.00(-0.06%)
Apr 23, 2008 5.015 5.105 5.015 5.085 91,123 +0.04(+0.76%)
Apr 22, 2008 5.015 5.047 4.989 5.047 96,684 -0.01(-0.19%)
Apr 21, 2008 4.992 5.066 4.992 5.057 58,840 -0.03(-0.63%)
Apr 18, 2008 5.037 5.108 5.037 5.089 85,665 +0.05(+1.08%)
Apr 17, 2008 5.031 5.050 5.025 5.034 45,874 -0.04(-0.82%)
Apr 16, 2008 5.069 5.121 5.053 5.076 53,504 -0.01(-0.25%)
Apr 15, 2008 5.031 5.089 5.031 5.089 42,431 +0.00(+0.06%)
Apr 14, 2008 5.012 5.085 5.012 5.085 39,161 +0.02(+0.38%)
Apr 11, 2008 5.005 5.066 4.949 5.066 93,308 +0.01(+0.25%)
Apr 10, 2008 5.105 5.105 5.002 5.053 67,718 -0.02(-0.32%)
Apr 09, 2008 5.101 5.101 5.031 5.069 92,372 -0.02(-0.38%)
Apr 08, 2008 5.031 5.089 5.018 5.089 60,853 +0.03(+0.57%)
Apr 07, 2008 5.037 5.073 5.034 5.060 172,573 +0.03(+0.57%)
Apr 04, 2008 4.989 5.031 4.954 5.031 85,506 +0.01(+0.19%)
Apr 03, 2008 4.954 5.028 4.871 5.021 128,572 +0.01(+0.19%)
Apr 02, 2008 5.015 5.050 4.986 5.012 84,882 -0.05(-0.95%)
Apr 01, 2008 5.053 5.085 5.021 5.060 152,289 +0.03(+0.64%)
Mar 31, 2008 5.015 5.028 4.957 5.028 109,535 +0.03(+0.58%)
Mar 28, 2008 5.050 5.050 4.925 4.999 61,789 -0.03(-0.64%)
Mar 27, 2008 5.079 5.087 4.986 5.031 133,253 -0.05(-0.95%)
Mar 26, 2008 5.079 5.079 5.047 5.079 60,843 -0.01(-0.19%)
Mar 25, 2008 5.095 5.105 5.028 5.089 85,194 +0.03(+0.51%)
Mar 24, 2008 5.057 5.133 5.050 5.063 107,039 +0.00(+0.06%)
Mar 21, 2008 5.015 5.060 4.999 5.060 104,854 +0.00(+0.00%)
Mar 20, 2008 5.015 5.060 4.999 5.060 104,854 +0.05(+1.09%)
Mar 19, 2008 5.021 5.101 5.005 5.005 53,675 -0.10(-2.01%)
Mar 18, 2008 5.031 5.114 5.031 5.108 140,118 +0.09(+1.85%)
Mar 17, 2008 5.175 5.175 4.967 5.015 144,175 -0.24(-4.51%)
Mar 14, 2008 5.300 5.316 5.194 5.252 46,810 -0.03(-0.55%)
Mar 13, 2008 5.329 5.329 5.194 5.281 73,336 -0.05(-0.90%)
Mar 12, 2008 5.396 5.422 5.278 5.329 48,370 -0.04(-0.83%)
Mar 11, 2008 5.480 5.480 5.335 5.374 129,508 -0.01(-0.18%)
Mar 10, 2008 5.550 5.550 5.310 5.383 101,422 -0.15(-2.78%)
Mar 07, 2008 5.547 5.560 5.480 5.537 88,939 -0.02(-0.40%)
Mar 06, 2008 5.595 5.598 5.515 5.560 65,534 -0.03(-0.46%)
Mar 05, 2008 5.601 5.608 5.563 5.585 54,299 +0.00(+0.06%)
Mar 04, 2008 5.438 5.595 5.438 5.582 77,080 -0.02(-0.34%)
Mar 03, 2008 5.605 5.608 5.518 5.601 149,792 -0.01(-0.11%)
Feb 29, 2008 5.601 5.608 5.515 5.608 148,232 +0.01(+0.11%)
Feb 28, 2008 5.633 5.633 5.540 5.601 120,770 -0.02(-0.40%)
Feb 27, 2008 5.633 5.640 5.605 5.624 61,165 -0.02(-0.28%)
Feb 26, 2008 5.617 5.640 5.579 5.640 100,485 +0.05(+0.92%)
Feb 25, 2008 5.589 5.605 5.550 5.589 130,756 +0.01(+0.23%)
Feb 22, 2008 5.582 5.582 5.438 5.576 107,039 +0.01(+0.11%)
Feb 21, 2008 5.630 5.630 5.448 5.569 95,492 +0.01(+0.17%)
Feb 20, 2008 5.585 5.617 5.454 5.560 132,941 -0.13(-2.25%)
Feb 19, 2008 5.704 5.704 5.531 5.688 141,678 +0.08(+1.43%)
Feb 18, 2008 5.464 5.608 5.185 5.608 0 +0.00(+0.00%)
Feb 15, 2008 5.464 5.608 5.185 5.608 270,915 +0.01(+0.11%)
Feb 14, 2008 5.694 5.704 5.476 5.601 233,383 -0.13(-2.29%)
Feb 13, 2008 5.845 5.845 5.653 5.733 158,218 -0.10(-1.70%)
Feb 12, 2008 5.816 5.832 5.797 5.832 57,108 +0.03(+0.55%)
Feb 11, 2008 5.771 5.800 5.739 5.800 69,591 +0.02(+0.33%)
Feb 08, 2008 5.739 5.781 5.723 5.781 69,903 +0.02(+0.39%)
Feb 07, 2008 5.720 5.758 5.624 5.758 111,720 +0.01(+0.22%)
Feb 06, 2008 5.736 5.746 5.717 5.746 93,620 +0.01(+0.11%)
Feb 05, 2008 5.752 5.752 5.704 5.739 82,386 -0.03(-0.50%)
Feb 04, 2008 5.768 5.790 5.742 5.768 88,315 -0.00(-0.06%)
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.