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

Advent/Claymore Global Convertible Securities and Income Fd (NY: AGC )

N/A UNCHANGED
Last Price Updated: 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 6.080 6.110 5.830 6.000 0 +0.02(+0.33%)
Jan 29, 2009 6.190 6.190 5.884 5.980 151,920 -0.20(-3.24%)
Jan 28, 2009 6.020 6.200 5.920 6.180 114,254 +0.33(+5.64%)
Jan 27, 2009 5.820 5.950 5.750 5.850 116,273 +0.15(+2.63%)
Jan 26, 2009 5.790 5.840 5.576 5.700 81,969 +0.04(+0.71%)
Jan 23, 2009 5.550 5.700 5.350 5.660 88,216 +0.06(+1.07%)
Jan 22, 2009 5.650 5.750 5.530 5.600 87,201 -0.07(-1.23%)
Jan 21, 2009 5.550 5.720 5.500 5.670 92,916 +0.16(+2.90%)
Jan 20, 2009 5.750 5.750 5.320 5.510 145,952 -0.25(-4.34%)
Jan 16, 2009 5.780 5.850 5.570 5.760 69,979 +0.11(+1.95%)
Jan 15, 2009 5.740 5.750 5.510 5.650 146,118 -0.09(-1.57%)
Jan 14, 2009 5.780 5.800 5.630 5.740 101,669 -0.14(-2.38%)
Jan 13, 2009 5.870 6.020 5.830 5.880 61,955 -0.04(-0.68%)
Jan 12, 2009 6.060 6.060 5.910 5.920 151,617 -0.03(-0.53%)
Jan 09, 2009 6.090 6.090 5.952 5.952 75,052 -0.09(-1.46%)
Jan 08, 2009 5.900 6.040 5.870 6.040 69,601 -0.05(-0.82%)
Jan 07, 2009 6.120 6.180 5.890 6.090 136,547 -0.17(-2.72%)
Jan 06, 2009 6.440 6.460 6.180 6.260 154,143 -0.06(-0.95%)
Jan 05, 2009 6.190 6.330 6.144 6.320 200,574 +0.08(+1.28%)
Jan 02, 2009 5.850 6.240 5.820 6.240 0 +0.40(+6.85%)
Jan 01, 2009 5.560 5.950 5.560 5.840 0 +0.00(+0.00%)
Dec 31, 2008 5.560 5.950 5.560 5.840 177,234 +0.20(+3.55%)
Dec 30, 2008 5.500 5.640 5.330 5.640 111,684 +0.23(+4.25%)
Dec 29, 2008 5.360 5.490 5.330 5.410 89,423 +0.01(+0.19%)
Dec 26, 2008 5.370 5.400 5.210 5.400 105,101 +0.03(+0.56%)
Dec 24, 2008 5.200 5.470 5.190 5.370 78,634 +0.18(+3.47%)
Dec 23, 2008 5.280 5.292 5.170 5.190 123,095 -0.10(-1.89%)
Dec 22, 2008 5.080 5.430 5.080 5.290 167,753 +0.18(+3.52%)
Dec 19, 2008 4.900 5.244 4.840 5.110 155,162 +0.21(+4.29%)
Dec 18, 2008 4.770 4.900 4.670 4.900 168,388 +0.24(+5.15%)
Dec 17, 2008 4.490 4.660 4.430 4.660 105,009 +0.15(+3.33%)
Dec 16, 2008 4.370 4.550 4.310 4.510 160,672 +0.15(+3.44%)
Dec 15, 2008 4.480 4.480 4.280 4.360 83,392 -0.11(-2.46%)
Dec 12, 2008 4.450 4.490 4.210 4.470 130,654 -0.01(-0.22%)
Dec 11, 2008 4.350 4.590 4.350 4.480 155,172 -0.17(-3.66%)
Dec 10, 2008 4.530 4.650 4.390 4.650 139,805 +0.13(+2.88%)
Dec 09, 2008 4.580 4.710 4.410 4.520 101,018 -0.19(-4.03%)
Dec 08, 2008 4.730 4.834 4.650 4.710 146,159 +0.01(+0.21%)
Dec 05, 2008 4.890 4.890 4.230 4.700 119,086 -0.03(-0.63%)
Dec 04, 2008 4.470 4.750 4.440 4.730 141,837 -0.07(-1.46%)
Dec 03, 2008 4.720 4.940 4.510 4.800 133,887 -0.06(-1.23%)
Dec 02, 2008 5.070 5.070 4.480 4.860 147,280 +0.21(+4.52%)
Dec 01, 2008 4.600 4.800 4.460 4.650 159,749 -0.27(-5.49%)
Nov 28, 2008 4.970 4.970 4.650 4.920 61,729 +0.20(+4.24%)
Nov 26, 2008 4.200 4.750 4.180 4.720 91,107 +0.27(+6.07%)
Nov 25, 2008 4.500 4.710 4.180 4.450 226,926 -0.04(-0.93%)
Nov 24, 2008 4.450 4.600 4.180 4.492 250,004 -0.01(-0.18%)
Nov 21, 2008 4.340 4.500 3.830 4.500 226,822 -0.05(-1.10%)
Nov 20, 2008 4.320 4.640 4.000 4.550 177,325 -0.08(-1.73%)
Nov 19, 2008 4.800 4.970 4.590 4.630 118,877 -0.50(-9.75%)
Nov 18, 2008 5.110 5.250 4.870 5.130 116,767 -0.07(-1.35%)
Nov 17, 2008 5.250 5.310 5.030 5.200 77,928 -0.20(-3.70%)
Nov 14, 2008 5.470 5.750 5.280 5.400 83,823 -0.25(-4.42%)
Nov 13, 2008 5.610 5.780 5.190 5.650 117,534 -0.14(-2.42%)
Nov 12, 2008 6.000 6.000 5.250 5.790 198,682 -0.13(-2.20%)
Nov 11, 2008 6.000 6.130 5.700 5.920 92,419 -0.26(-4.24%)
Nov 10, 2008 6.210 6.350 6.020 6.182 106,451 +0.01(+0.19%)
Nov 07, 2008 6.080 6.320 6.080 6.170 116,567 +0.07(+1.15%)
Nov 06, 2008 6.150 6.330 6.010 6.100 239,841 -0.07(-1.13%)
Nov 05, 2008 6.140 6.530 6.140 6.170 381,056 -0.18(-2.83%)
Nov 04, 2008 6.050 6.400 5.800 6.350 255,028 +0.37(+6.19%)
Nov 03, 2008 6.120 6.150 5.880 5.980 149,219 -0.01(-0.17%)
Oct 31, 2008 5.640 6.160 5.550 5.990 244,052 +0.31(+5.46%)
Oct 30, 2008 5.600 5.760 5.390 5.680 133,431 +0.14(+2.53%)
Oct 29, 2008 5.230 5.540 5.110 5.540 102,787 +0.16(+2.97%)
Oct 28, 2008 5.190 5.480 4.760 5.380 228,563 +0.29(+5.70%)
Oct 27, 2008 4.980 5.240 4.930 5.090 145,111 -0.23(-4.32%)
Oct 24, 2008 4.970 5.380 4.890 5.320 67,402 -0.20(-3.62%)
Oct 23, 2008 5.730 5.750 5.230 5.520 119,625 -0.24(-4.17%)
Oct 22, 2008 5.990 5.990 5.300 5.760 91,241 -0.39(-6.34%)
Oct 21, 2008 6.500 6.500 6.040 6.150 236,194 -0.02(-0.32%)
Oct 20, 2008 5.840 6.210 5.730 6.170 174,376 +0.37(+6.38%)
Oct 17, 2008 5.200 5.900 5.200 5.800 89,421 +0.15(+2.65%)
Oct 16, 2008 5.340 5.670 5.200 5.650 67,904 +0.24(+4.44%)
Oct 15, 2008 5.700 5.700 5.290 5.410 82,820 -0.45(-7.68%)
Oct 14, 2008 5.960 6.200 5.700 5.860 259,724 +0.47(+8.72%)
Oct 13, 2008 4.450 5.530 4.450 5.390 250,149 +1.22(+29.26%)
Oct 10, 2008 3.800 4.200 3.280 4.170 470,293 -0.33(-7.33%)
Oct 09, 2008 5.420 5.610 4.120 4.500 372,293 -1.04(-18.77%)
Oct 08, 2008 5.250 5.940 5.010 5.540 322,229 -0.64(-10.36%)
Oct 07, 2008 6.500 6.650 5.980 6.180 255,962 -0.27(-4.19%)
Oct 06, 2008 7.500 7.500 5.800 6.450 383,193 -1.22(-15.91%)
Oct 03, 2008 7.800 8.050 7.500 7.670 130,456 -0.11(-1.41%)
Oct 02, 2008 8.060 8.060 7.400 7.780 197,393 -0.31(-3.83%)
Oct 01, 2008 8.200 8.320 7.820 8.090 279,257 -0.15(-1.82%)
Sep 30, 2008 8.700 8.700 7.620 8.240 202,542 +0.69(+9.14%)
Sep 29, 2008 9.100 9.100 4.130 7.550 209,827 -1.60(-17.49%)
Sep 26, 2008 9.310 9.310 8.810 9.150 0 -0.30(-3.17%)
Sep 25, 2008 9.500 9.500 9.100 9.450 125,251 +0.26(+2.83%)
Sep 24, 2008 9.540 9.540 9.070 9.190 105,938 -0.14(-1.50%)
Sep 23, 2008 9.800 9.800 8.580 9.330 279,893 -0.37(-3.81%)
Sep 22, 2008 9.840 9.880 9.210 9.700 234,924 +0.01(+0.10%)
Sep 19, 2008 9.250 10.03 9.250 9.690 0 +1.04(+12.02%)
Sep 18, 2008 8.250 9.070 7.500 8.650 268,273 +0.46(+5.62%)
Sep 17, 2008 9.150 9.270 7.950 8.190 283,533 -1.20(-12.78%)
Sep 16, 2008 9.530 9.830 9.240 9.390 228,168 -0.61(-6.10%)
Sep 15, 2008 9.750 10.29 9.750 10.00 209,365 -0.45(-4.31%)
Sep 12, 2008 10.69 10.69 10.36 10.45 251,766 -0.25(-2.34%)
Sep 11, 2008 11.01 11.18 10.46 10.70 467,194 -0.79(-6.88%)
Sep 10, 2008 11.51 11.56 11.33 11.49 169,649 -0.03(-0.26%)
Sep 09, 2008 11.76 11.76 11.45 11.52 114,583 -0.19(-1.62%)
Sep 08, 2008 11.86 11.86 11.58 11.71 93,952 +0.16(+1.39%)
Sep 05, 2008 11.59 11.69 11.41 11.55 0 -0.04(-0.35%)
Sep 04, 2008 11.78 11.78 11.53 11.59 162,951 -0.23(-1.95%)
Sep 03, 2008 11.90 11.90 11.76 11.82 86,602 -0.03(-0.25%)
Sep 02, 2008 11.94 11.97 11.76 11.85 100,151 +0.11(+0.94%)
Aug 29, 2008 11.74 11.75 11.67 11.74 64,116 +0.06(+0.51%)
Aug 28, 2008 11.46 11.68 11.46 11.68 110,036 +0.30(+2.64%)
Aug 27, 2008 11.41 11.47 11.36 11.38 100,320 +0.02(+0.18%)
Aug 26, 2008 11.25 11.41 11.22 11.36 66,889 +0.03(+0.26%)
Aug 25, 2008 11.40 11.46 11.31 11.33 64,819 -0.13(-1.13%)
Aug 22, 2008 11.34 11.46 11.34 11.46 130,980 +0.12(+1.06%)
Aug 21, 2008 11.35 11.43 11.30 11.34 93,146 -0.02(-0.18%)
Aug 20, 2008 11.53 11.53 11.36 11.36 63,361 -0.13(-1.13%)
Aug 19, 2008 11.60 11.60 11.36 11.49 82,487 -0.09(-0.78%)
Aug 18, 2008 11.76 11.76 11.46 11.58 99,351 -0.07(-0.60%)
Aug 15, 2008 11.81 11.84 11.60 11.65 0 -0.16(-1.35%)
Aug 14, 2008 11.76 11.93 11.76 11.81 57,455 -0.04(-0.34%)
Aug 13, 2008 11.99 11.99 11.72 11.85 130,752 -0.28(-2.31%)
Aug 12, 2008 12.22 12.24 12.07 12.13 74,621 -0.10(-0.82%)
Aug 11, 2008 12.25 12.28 12.17 12.23 70,004 +0.05(+0.41%)
Aug 08, 2008 12.15 12.22 12.11 12.18 76,008 +0.01(+0.08%)
Aug 07, 2008 12.06 12.21 12.06 12.17 88,234 +0.04(+0.33%)
Aug 06, 2008 12.25 12.25 12.03 12.13 83,578 -0.06(-0.49%)
Aug 05, 2008 12.22 12.27 12.13 12.19 140,337 -0.02(-0.16%)
Aug 04, 2008 12.35 12.39 12.14 12.21 111,708 -0.18(-1.45%)
Aug 01, 2008 12.38 12.40 12.25 12.39 63,586 +0.10(+0.81%)
Jul 31, 2008 12.30 12.44 12.24 12.29 124,309 -0.01(-0.08%)
Jul 30, 2008 12.25 12.31 12.20 12.30 82,692 +0.08(+0.65%)
Jul 29, 2008 12.22 12.22 11.80 12.22 128,931 +0.23(+1.92%)
Jul 28, 2008 12.21 12.22 11.94 11.99 90,590 -0.19(-1.56%)
Jul 25, 2008 12.40 12.40 12.06 12.18 92,740 -0.12(-0.98%)
Jul 24, 2008 12.54 12.54 12.26 12.30 59,008 -0.21(-1.68%)
Jul 23, 2008 12.54 12.56 12.41 12.51 110,736 +0.11(+0.89%)
Jul 22, 2008 12.33 12.40 12.22 12.40 97,698 +0.06(+0.49%)
Jul 21, 2008 12.30 12.35 12.25 12.34 102,266 +0.11(+0.90%)
Jul 18, 2008 12.30 12.35 12.15 12.23 71,417 -0.12(-0.97%)
Jul 17, 2008 12.22 12.40 12.20 12.35 105,753 +0.32(+2.66%)
Jul 16, 2008 11.67 12.09 11.67 12.03 180,206 +0.32(+2.73%)
Jul 15, 2008 11.84 12.11 11.60 11.71 246,719 -0.51(-4.17%)
Jul 14, 2008 12.94 12.94 12.20 12.22 87,308 -0.43(-3.40%)
Jul 11, 2008 12.84 12.96 12.55 12.65 145,444 -0.45(-3.44%)
Jul 10, 2008 13.33 13.33 13.10 13.10 49,183 -0.18(-1.36%)
Jul 09, 2008 13.17 13.28 13.17 13.28 36,624 +0.08(+0.61%)
Jul 08, 2008 13.23 13.28 13.08 13.20 69,146 -0.07(-0.53%)
Jul 07, 2008 13.48 13.48 13.09 13.27 133,070 -0.21(-1.56%)
Jul 04, 2008 13.73 13.73 13.43 13.48 54,504 +0.00(+0.00%)
Jul 03, 2008 13.73 13.73 13.43 13.48 54,504 -0.12(-0.88%)
Jul 02, 2008 13.80 13.87 13.60 13.60 91,043 -0.14(-1.02%)
Jul 01, 2008 13.82 13.89 13.72 13.74 78,815 -0.11(-0.79%)
Jun 30, 2008 13.89 13.89 13.71 13.85 81,636 +0.12(+0.87%)
Jun 27, 2008 13.74 13.80 13.69 13.73 59,700 -0.07(-0.51%)
Jun 26, 2008 13.93 14.02 13.78 13.80 67,445 -0.20(-1.43%)
Jun 25, 2008 13.94 14.06 13.92 14.00 66,814 +0.11(+0.79%)
Jun 24, 2008 13.80 14.06 13.66 13.89 109,539 -0.01(-0.07%)
Jun 23, 2008 14.30 14.33 13.81 13.90 93,448 -0.35(-2.46%)
Jun 20, 2008 14.41 14.41 14.00 14.25 48,582 -0.21(-1.45%)
Jun 19, 2008 14.39 14.59 14.36 14.46 60,173 +0.06(+0.42%)
Jun 18, 2008 14.49 14.51 14.27 14.40 70,084 -0.07(-0.48%)
Jun 17, 2008 14.75 14.75 14.39 14.47 48,677 -0.17(-1.16%)
Jun 16, 2008 14.69 14.72 14.63 14.64 39,367 -0.10(-0.66%)
Jun 13, 2008 14.68 14.82 14.65 14.74 57,439 +0.16(+1.08%)
Jun 12, 2008 14.88 14.88 14.31 14.58 83,589 -0.14(-0.95%)
Jun 11, 2008 15.00 15.04 14.66 14.72 62,010 -0.44(-2.90%)
Jun 10, 2008 15.17 15.24 15.08 15.16 72,008 +0.05(+0.33%)
Jun 09, 2008 15.50 15.54 15.06 15.11 86,035 -0.38(-2.45%)
Jun 06, 2008 15.62 15.64 15.44 15.49 80,569 -0.17(-1.08%)
Jun 05, 2008 15.53 15.70 15.53 15.66 59,677 +0.15(+0.96%)
Jun 04, 2008 15.51 15.54 15.45 15.51 73,254 -0.01(-0.06%)
Jun 03, 2008 15.51 15.63 15.48 15.52 93,956 +0.01(+0.06%)
Jun 02, 2008 15.46 15.51 15.31 15.51 137,557 +0.10(+0.65%)
May 30, 2008 15.41 15.44 15.30 15.41 66,005 +0.05(+0.33%)
May 29, 2008 15.10 15.41 15.10 15.36 111,157 +0.28(+1.86%)
May 28, 2008 15.00 15.10 15.00 15.08 64,012 +0.10(+0.67%)
May 27, 2008 14.93 15.12 14.88 14.98 94,802 +0.07(+0.47%)
May 26, 2008 14.94 14.94 14.78 14.91 0 +0.00(+0.00%)
May 23, 2008 14.94 14.94 14.78 14.91 59,596 +0.03(+0.20%)
May 22, 2008 15.06 15.14 14.85 14.88 107,788 -0.14(-0.93%)
May 21, 2008 15.18 15.19 14.85 15.02 80,046 -0.14(-0.92%)
May 20, 2008 15.11 15.29 15.01 15.16 161,509 +0.08(+0.53%)
May 19, 2008 14.86 15.11 14.86 15.08 110,130 +0.22(+1.48%)
May 16, 2008 14.85 14.99 14.79 14.86 68,933 +0.05(+0.34%)
May 15, 2008 14.70 14.83 14.70 14.81 66,671 +0.14(+0.95%)
May 14, 2008 14.70 14.75 14.60 14.67 92,712 +0.02(+0.14%)
May 13, 2008 14.77 14.79 14.60 14.65 52,755 -0.26(-1.74%)
May 12, 2008 14.97 14.97 14.87 14.91 62,875 +0.00(+0.00%)
May 09, 2008 14.88 14.95 14.80 14.91 35,540 -0.08(-0.53%)
May 08, 2008 14.74 14.99 14.74 14.99 88,890 +0.23(+1.56%)
May 07, 2008 14.80 14.85 14.74 14.76 107,115 -0.01(-0.07%)
May 06, 2008 14.74 14.83 14.55 14.77 82,793 -0.02(-0.14%)
May 05, 2008 14.74 14.79 14.63 14.79 59,189 +0.05(+0.34%)
May 02, 2008 14.77 14.79 14.66 14.74 52,015 +0.02(+0.14%)
May 01, 2008 14.47 14.72 14.43 14.72 77,778 +0.32(+2.22%)
Apr 30, 2008 14.40 14.51 14.32 14.40 94,590 +0.08(+0.56%)
Apr 29, 2008 14.36 14.43 14.26 14.32 74,389 -0.06(-0.42%)
Apr 28, 2008 14.30 14.46 14.29 14.38 77,312 +0.12(+0.84%)
Apr 25, 2008 14.24 14.27 13.90 14.26 112,664 +0.05(+0.35%)
Apr 24, 2008 13.95 14.22 13.87 14.21 64,723 +0.26(+1.86%)
Apr 23, 2008 13.90 14.03 13.90 13.95 73,785 +0.05(+0.36%)
Apr 22, 2008 13.84 14.28 13.80 13.90 67,584 +0.11(+0.80%)
Apr 21, 2008 13.93 13.95 13.70 13.79 80,736 -0.10(-0.72%)
Apr 18, 2008 13.80 13.98 13.76 13.89 86,345 +0.24(+1.76%)
Apr 17, 2008 13.58 13.71 13.52 13.65 72,932 +0.02(+0.15%)
Apr 16, 2008 13.59 13.72 13.42 13.63 68,666 +0.24(+1.79%)
Apr 15, 2008 13.30 13.45 13.20 13.39 65,506 +0.12(+0.90%)
Apr 14, 2008 13.45 13.54 13.27 13.27 62,900 -0.03(-0.23%)
Apr 11, 2008 13.23 13.46 13.19 13.30 63,872 -0.36(-2.64%)
Apr 10, 2008 13.71 13.74 13.59 13.66 79,065 -0.06(-0.44%)
Apr 09, 2008 13.72 13.92 13.66 13.72 67,300 -0.05(-0.36%)
Apr 08, 2008 13.72 13.85 13.66 13.77 78,900 +0.04(+0.29%)
Apr 07, 2008 13.72 13.84 13.61 13.73 72,700 +0.08(+0.59%)
Apr 04, 2008 13.75 13.78 13.64 13.65 63,255 -0.08(-0.58%)
Apr 03, 2008 13.47 13.75 13.47 13.73 95,000 +0.18(+1.37%)
Apr 02, 2008 13.56 13.69 13.50 13.55 73,300 -0.01(-0.11%)
Apr 01, 2008 13.55 13.62 13.44 13.56 102,839 +0.08(+0.59%)
Mar 31, 2008 13.27 13.48 13.04 13.48 91,300 +0.27(+2.04%)
Mar 28, 2008 13.17 13.30 13.14 13.21 78,200 +0.10(+0.76%)
Mar 27, 2008 13.17 13.25 13.04 13.11 56,598 +0.05(+0.38%)
Mar 26, 2008 12.97 13.14 12.95 13.06 85,000 +0.17(+1.32%)
Mar 25, 2008 12.61 12.92 12.58 12.89 76,250 +0.21(+1.66%)
Mar 24, 2008 12.71 12.89 12.64 12.68 119,561 -0.02(-0.16%)
Mar 21, 2008 12.82 12.87 12.52 12.70 53,600 +0.00(+0.00%)
Mar 20, 2008 12.82 12.87 12.52 12.70 53,600 +0.02(+0.16%)
Mar 19, 2008 12.97 13.17 12.46 12.68 87,000 -0.32(-2.46%)
Mar 18, 2008 12.98 13.14 12.79 13.00 102,649 +0.13(+1.01%)
Mar 17, 2008 12.65 12.94 12.17 12.87 179,407 -0.37(-2.79%)
Mar 14, 2008 13.55 13.60 13.03 13.24 88,800 -0.33(-2.43%)
Mar 13, 2008 13.66 13.78 13.39 13.57 57,850 -0.15(-1.09%)
Mar 12, 2008 13.80 13.81 13.52 13.72 68,227 -0.33(-2.35%)
Mar 11, 2008 13.60 14.25 13.41 14.05 104,392 +0.58(+4.31%)
Mar 10, 2008 13.51 13.63 13.40 13.47 87,827 -0.04(-0.30%)
Mar 07, 2008 13.59 13.73 13.50 13.51 81,000 -0.28(-2.03%)
Mar 06, 2008 13.94 14.04 13.68 13.79 70,636 -0.17(-1.22%)
Mar 05, 2008 14.14 14.20 13.90 13.96 68,500 -0.12(-0.85%)
Mar 04, 2008 14.14 14.22 13.98 14.08 184,499 -0.31(-2.15%)
Mar 03, 2008 14.29 14.39 14.09 14.39 75,268 +0.16(+1.12%)
Feb 29, 2008 14.45 14.45 13.92 14.23 94,500 -0.16(-1.11%)
Feb 28, 2008 14.34 14.40 14.09 14.39 78,600 +0.15(+1.05%)
Feb 27, 2008 14.13 14.44 14.11 14.24 75,405 +0.24(+1.71%)
Feb 26, 2008 14.31 14.31 13.97 14.00 129,251 +0.06(+0.43%)
Feb 25, 2008 13.73 13.97 13.61 13.94 116,782 +0.31(+2.27%)
Feb 22, 2008 13.62 13.75 13.55 13.63 71,787 +0.11(+0.81%)
Feb 21, 2008 13.87 13.89 13.50 13.52 73,977 -0.06(-0.44%)
Feb 20, 2008 13.41 13.78 13.41 13.58 102,506 +0.08(+0.59%)
Feb 19, 2008 13.55 13.76 13.43 13.50 128,150 +0.02(+0.15%)
Feb 18, 2008 13.52 13.85 13.12 13.48 0 +0.00(+0.00%)
Feb 15, 2008 13.52 13.85 13.12 13.48 111,932 -0.04(-0.30%)
Feb 14, 2008 14.01 14.01 13.26 13.52 211,677 -0.60(-4.25%)
Feb 13, 2008 14.65 15.30 14.03 14.12 84,393 -0.55(-3.75%)
Feb 12, 2008 14.62 14.91 14.62 14.67 82,350 +0.10(+0.69%)
Feb 11, 2008 14.75 14.75 14.48 14.57 94,688 -0.30(-2.02%)
Feb 08, 2008 15.06 15.06 14.80 14.87 75,988 -0.19(-1.26%)
Feb 07, 2008 14.93 15.14 14.86 15.06 69,294 +0.16(+1.07%)
Feb 06, 2008 15.02 15.32 14.82 14.90 180,267 -0.01(-0.07%)
Feb 05, 2008 14.86 14.94 14.78 14.91 71,864 +0.01(+0.07%)
Feb 04, 2008 14.81 15.03 14.80 14.90 121,924 +0.10(+0.68%)
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.