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 )

15.35 +0.12 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2005 6.173 6.211 6.128 6.141 241,802 -0.05(-0.83%)
Dec 29, 2005 6.224 6.231 6.170 6.192 270,194 -0.04(-0.67%)
Dec 28, 2005 6.211 6.237 6.202 6.234 108,577 +0.04(+0.72%)
Dec 27, 2005 6.183 6.234 6.167 6.189 210,290 +0.03(+0.47%)
Dec 23, 2005 6.154 6.179 6.138 6.160 135,721 +0.01(+0.21%)
Dec 22, 2005 6.090 6.167 6.058 6.147 243,986 +0.06(+1.05%)
Dec 21, 2005 6.106 6.106 6.058 6.083 218,402 +0.00(+0.00%)
Dec 20, 2005 6.064 6.090 6.032 6.083 217,154 -0.04(-0.63%)
Dec 19, 2005 6.058 6.135 6.045 6.122 188,449 +0.06(+1.06%)
Dec 16, 2005 6.077 6.077 6.026 6.058 138,529 -0.01(-0.21%)
Dec 15, 2005 5.984 6.077 5.965 6.070 307,635 +0.06(+1.07%)
Dec 14, 2005 6.074 6.083 5.981 6.006 275,810 -0.07(-1.11%)
Dec 13, 2005 6.186 6.186 6.042 6.074 241,490 -0.12(-1.91%)
Dec 12, 2005 6.218 6.218 6.173 6.192 111,385 -0.03(-0.52%)
Dec 09, 2005 6.234 6.250 6.186 6.224 195,626 +0.01(+0.15%)
Dec 08, 2005 6.256 6.278 6.205 6.215 90,792 -0.05(-0.87%)
Dec 07, 2005 6.298 6.308 6.208 6.269 143,521 -0.04(-0.71%)
Dec 06, 2005 6.378 6.378 6.304 6.314 63,336 -0.03(-0.51%)
Dec 05, 2005 6.333 6.375 6.301 6.346 76,440 +0.00(+0.00%)
Dec 02, 2005 6.353 6.378 6.330 6.346 102,961 +0.02(+0.25%)
Dec 01, 2005 6.330 6.391 6.320 6.330 96,720 +0.02(+0.25%)
Nov 30, 2005 6.372 6.385 6.301 6.314 68,952 -0.05(-0.81%)
Nov 29, 2005 6.378 6.401 6.330 6.365 78,624 -0.01(-0.20%)
Nov 28, 2005 6.397 6.433 6.378 6.378 134,161 -0.02(-0.35%)
Nov 25, 2005 6.410 6.436 6.401 6.401 20,904 -0.01(-0.15%)
Nov 23, 2005 6.353 6.426 6.298 6.410 118,873 +0.04(+0.65%)
Nov 22, 2005 6.346 6.378 6.292 6.369 113,257 +0.01(+0.10%)
Nov 21, 2005 6.346 6.378 6.336 6.362 134,785 -0.04(-0.65%)
Nov 18, 2005 6.394 6.465 6.391 6.404 81,432 +0.02(+0.35%)
Nov 17, 2005 6.471 6.471 6.381 6.381 95,160 -0.08(-1.19%)
Nov 16, 2005 6.538 6.542 6.442 6.458 95,472 -0.10(-1.47%)
Nov 15, 2005 6.538 6.586 6.538 6.554 85,176 +0.02(+0.25%)
Nov 14, 2005 6.554 6.586 6.522 6.538 68,640 -0.03(-0.49%)
Nov 11, 2005 6.583 6.586 6.506 6.570 50,856 +0.01(+0.10%)
Nov 10, 2005 6.583 6.586 6.564 6.564 68,640 +0.00(+0.00%)
Nov 09, 2005 6.586 6.619 6.558 6.564 43,056 -0.03(-0.44%)
Nov 08, 2005 6.635 6.635 6.535 6.593 71,760 -0.01(-0.19%)
Nov 07, 2005 6.641 6.641 6.603 6.606 50,856 -0.00(-0.05%)
Nov 04, 2005 6.657 6.667 6.577 6.609 42,432 -0.05(-0.77%)
Nov 03, 2005 6.586 6.663 6.577 6.660 62,400 +0.07(+1.11%)
Nov 02, 2005 6.654 6.673 6.570 6.586 60,216 -0.08(-1.15%)
Nov 01, 2005 6.570 6.699 6.570 6.663 90,168 +0.09(+1.32%)
Oct 31, 2005 6.596 6.599 6.570 6.577 28,392 +0.01(+0.10%)
Oct 28, 2005 6.599 6.599 6.570 6.570 58,968 -0.01(-0.10%)
Oct 27, 2005 6.635 6.683 6.542 6.577 56,784 -0.03(-0.39%)
Oct 26, 2005 6.599 6.631 6.554 6.603 84,552 +0.02(+0.24%)
Oct 25, 2005 6.554 6.586 6.542 6.586 55,536 +0.03(+0.49%)
Oct 24, 2005 6.554 6.586 6.481 6.554 66,456 +0.03(+0.49%)
Oct 21, 2005 6.436 6.532 6.436 6.522 94,536 +0.03(+0.49%)
Oct 20, 2005 6.490 6.522 6.433 6.490 74,256 -0.03(-0.44%)
Oct 19, 2005 6.516 6.532 6.478 6.519 116,689 +0.01(+0.20%)
Oct 18, 2005 6.490 6.574 6.481 6.506 62,712 +0.02(+0.25%)
Oct 17, 2005 6.570 6.570 6.478 6.490 67,392 -0.03(-0.39%)
Oct 14, 2005 6.513 6.548 6.506 6.516 63,336 -0.01(-0.15%)
Oct 13, 2005 6.638 6.651 6.526 6.526 103,897 -0.13(-1.93%)
Oct 12, 2005 6.583 6.657 6.554 6.654 74,568 +0.08(+1.27%)
Oct 11, 2005 6.619 6.619 6.510 6.570 120,121 -0.00(-0.05%)
Oct 10, 2005 6.641 6.715 6.529 6.574 200,306 -0.04(-0.68%)
Oct 07, 2005 6.654 6.660 6.606 6.619 59,280 -0.01(-0.10%)
Oct 06, 2005 6.695 6.699 6.622 6.625 92,664 -0.06(-0.86%)
Oct 05, 2005 6.699 6.785 6.651 6.683 70,512 -0.02(-0.24%)
Oct 04, 2005 6.683 6.699 6.651 6.699 32,136 +0.04(+0.58%)
Oct 03, 2005 6.644 6.811 6.638 6.660 67,392 +0.04(+0.63%)
Sep 30, 2005 6.635 6.689 6.554 6.618 189,073 -0.03(-0.44%)
Sep 29, 2005 6.747 6.747 6.596 6.647 212,162 -0.11(-1.61%)
Sep 28, 2005 6.865 6.865 6.699 6.756 124,177 -0.11(-1.59%)
Sep 27, 2005 6.945 6.955 6.865 6.865 54,288 -0.06(-0.88%)
Sep 26, 2005 6.971 7.035 6.926 6.926 75,504 -0.01(-0.18%)
Sep 23, 2005 6.939 6.955 6.907 6.939 60,840 +0.01(+0.09%)
Sep 22, 2005 6.958 6.958 6.875 6.933 263,642 -0.03(-0.46%)
Sep 21, 2005 6.961 7.003 6.955 6.965 162,553 -0.07(-0.96%)
Sep 20, 2005 7.048 7.048 7.003 7.032 55,224 +0.00(+0.00%)
Sep 19, 2005 7.022 7.083 7.003 7.032 56,160 -0.40(-5.35%)
Sep 16, 2005 7.086 7.429 7.429 7.429 71,760 +0.38(+5.32%)
Sep 15, 2005 7.096 7.099 7.051 7.054 60,840 -0.03(-0.41%)
Sep 14, 2005 7.080 7.138 7.080 7.083 77,376 -0.02(-0.32%)
Sep 13, 2005 7.141 7.151 7.070 7.106 75,504 -0.03(-0.36%)
Sep 12, 2005 7.157 7.199 7.131 7.131 54,912 +0.00(+0.00%)
Sep 09, 2005 7.077 7.157 7.074 7.131 86,112 +0.03(+0.45%)
Sep 08, 2005 7.064 7.109 7.045 7.099 63,960 +0.04(+0.54%)
Sep 07, 2005 7.042 7.061 7.022 7.061 98,905 -0.00(-0.05%)
Sep 06, 2005 7.042 7.080 7.026 7.064 48,672 +0.01(+0.09%)
Sep 02, 2005 7.051 7.083 7.019 7.058 48,984 +0.02(+0.23%)
Sep 01, 2005 7.099 7.109 7.019 7.042 83,928 -0.04(-0.59%)
Aug 31, 2005 7.051 7.083 7.003 7.083 92,976 +0.05(+0.78%)
Aug 30, 2005 7.019 7.029 7.003 7.029 52,728 +0.03(+0.37%)
Aug 29, 2005 6.974 7.016 6.952 7.003 76,128 +0.03(+0.37%)
Aug 26, 2005 6.981 7.003 6.971 6.977 54,600 -0.02(-0.23%)
Aug 25, 2005 7.029 7.032 6.987 6.994 56,784 -0.02(-0.32%)
Aug 24, 2005 7.042 7.045 6.997 7.016 58,656 -0.01(-0.14%)
Aug 23, 2005 6.977 7.026 6.974 7.026 59,280 +0.03(+0.41%)
Aug 22, 2005 6.965 6.997 6.961 6.997 50,856 -0.03(-0.37%)
Aug 19, 2005 7.010 7.022 6.974 7.022 91,104 +0.04(+0.50%)
Aug 18, 2005 6.977 7.010 6.974 6.987 84,552 -0.02(-0.23%)
Aug 17, 2005 7.003 7.003 6.945 7.003 80,184 +0.04(+0.60%)
Aug 16, 2005 6.945 6.971 6.926 6.961 56,472 +0.03(+0.46%)
Aug 15, 2005 7.013 7.013 6.897 6.929 84,240 -0.05(-0.73%)
Aug 12, 2005 6.961 6.984 6.907 6.981 81,120 +0.06(+0.83%)
Aug 11, 2005 6.945 6.945 6.869 6.923 85,488 +0.00(+0.05%)
Aug 10, 2005 6.852 6.939 6.852 6.920 67,392 +0.04(+0.51%)
Aug 09, 2005 6.949 6.949 6.849 6.885 50,544 -0.04(-0.60%)
Aug 08, 2005 6.990 6.990 6.923 6.926 81,432 -0.08(-1.14%)
Aug 05, 2005 7.074 7.074 6.974 7.006 63,648 -0.05(-0.77%)
Aug 04, 2005 7.090 7.093 7.051 7.061 99,529 -0.02(-0.27%)
Aug 03, 2005 7.077 7.083 7.054 7.080 56,160 +0.03(+0.36%)
Aug 02, 2005 7.064 7.093 7.054 7.054 35,256 -0.02(-0.32%)
Aug 01, 2005 7.086 7.102 7.054 7.077 81,432 -0.00(-0.05%)
Jul 29, 2005 7.083 7.099 7.054 7.080 66,456 -0.02(-0.32%)
Jul 28, 2005 7.080 7.106 7.038 7.102 84,552 +0.04(+0.59%)
Jul 27, 2005 7.067 7.102 7.003 7.061 70,200 +0.01(+0.14%)
Jul 26, 2005 7.038 7.067 7.010 7.051 71,136 +0.02(+0.32%)
Jul 25, 2005 6.942 7.032 6.942 7.029 119,809 +0.06(+0.87%)
Jul 22, 2005 6.971 6.981 6.936 6.968 108,577 +0.01(+0.18%)
Jul 21, 2005 6.955 6.987 6.939 6.955 115,129 -0.05(-0.73%)
Jul 20, 2005 7.115 7.122 6.955 7.006 235,562 -0.12(-1.75%)
Jul 19, 2005 7.176 7.186 7.099 7.131 89,232 -0.03(-0.45%)
Jul 18, 2005 7.173 7.183 7.154 7.163 42,432 +0.01(+0.18%)
Jul 15, 2005 7.141 7.156 7.099 7.151 66,144 +0.03(+0.41%)
Jul 14, 2005 7.135 7.151 7.090 7.122 54,912 +0.02(+0.32%)
Jul 13, 2005 7.144 7.144 7.083 7.099 51,792 -0.03(-0.45%)
Jul 12, 2005 7.138 7.144 7.102 7.131 34,632 +0.02(+0.23%)
Jul 11, 2005 7.083 7.151 7.083 7.115 90,792 +0.00(+0.00%)
Jul 08, 2005 7.058 7.128 7.058 7.115 35,256 +0.05(+0.68%)
Jul 07, 2005 7.061 7.080 7.048 7.067 42,120 -0.02(-0.32%)
Jul 06, 2005 7.083 7.099 7.042 7.090 50,232 +0.02(+0.32%)
Jul 05, 2005 7.109 7.109 7.045 7.067 42,432 -0.04(-0.54%)
Jul 01, 2005 7.102 7.125 7.067 7.106 51,792 +0.03(+0.45%)
Jun 30, 2005 7.061 7.080 7.035 7.074 62,712 +0.04(+0.64%)
Jun 29, 2005 7.019 7.064 7.013 7.029 30,576 -0.01(-0.09%)
Jun 28, 2005 7.058 7.061 7.016 7.035 42,744 -0.02(-0.23%)
Jun 27, 2005 7.080 7.080 7.029 7.051 68,640 +0.02(+0.23%)
Jun 24, 2005 7.029 7.067 7.029 7.035 33,072 +0.00(+0.00%)
Jun 23, 2005 7.070 7.099 7.035 7.035 74,880 -0.04(-0.59%)
Jun 22, 2005 7.067 7.102 7.057 7.077 34,944 +0.02(+0.23%)
Jun 21, 2005 7.115 7.115 7.035 7.061 60,840 -0.07(-1.03%)
Jun 20, 2005 7.163 7.163 7.106 7.135 101,089 -0.01(-0.18%)
Jun 17, 2005 7.189 7.202 7.128 7.147 164,113 -0.03(-0.36%)
Jun 16, 2005 7.141 7.176 7.131 7.173 73,944 +0.04(+0.58%)
Jun 15, 2005 7.135 7.141 7.108 7.131 77,376 +0.01(+0.18%)
Jun 14, 2005 7.074 7.141 7.074 7.119 146,017 +0.03(+0.36%)
Jun 13, 2005 7.115 7.131 7.077 7.093 105,457 -0.04(-0.49%)
Jun 10, 2005 7.122 7.141 7.099 7.128 83,616 -0.01(-0.09%)
Jun 09, 2005 7.115 7.141 7.083 7.135 116,065 +0.01(+0.18%)
Jun 08, 2005 7.128 7.128 7.099 7.122 53,664 +0.02(+0.27%)
Jun 07, 2005 7.074 7.122 7.058 7.102 60,528 +0.03(+0.41%)
Jun 06, 2005 7.070 7.074 7.032 7.074 97,345 +0.01(+0.14%)
Jun 03, 2005 7.077 7.083 7.058 7.064 32,136 +0.00(+0.05%)
Jun 02, 2005 7.038 7.061 7.006 7.061 56,784 +0.04(+0.55%)
Jun 01, 2005 7.029 7.045 6.994 7.022 148,825 +0.01(+0.14%)
May 31, 2005 7.029 7.035 6.981 7.013 35,568 -0.01(-0.09%)
May 27, 2005 6.917 7.045 6.917 7.019 102,025 +0.07(+1.06%)
May 26, 2005 6.897 6.952 6.885 6.945 39,936 +0.03(+0.42%)
May 25, 2005 6.929 6.955 6.897 6.917 73,008 -0.01(-0.09%)
May 24, 2005 7.003 7.003 6.917 6.923 124,489 -0.04(-0.51%)
May 23, 2005 6.987 6.987 6.949 6.958 38,688 -0.02(-0.32%)
May 20, 2005 7.016 7.016 6.981 6.981 43,056 -0.05(-0.77%)
May 19, 2005 7.080 7.083 7.003 7.035 72,384 -0.00(-0.05%)
May 18, 2005 7.019 7.058 6.990 7.038 67,392 +0.05(+0.73%)
May 17, 2005 7.016 7.032 6.987 6.987 68,328 -0.03(-0.41%)
May 16, 2005 6.961 7.016 6.939 7.016 82,680 +0.08(+1.20%)
May 13, 2005 6.897 6.945 6.897 6.933 39,936 +0.01(+0.14%)
May 12, 2005 6.913 6.945 6.907 6.923 54,912 +0.00(+0.00%)
May 11, 2005 6.961 6.965 6.907 6.923 73,944 -0.02(-0.32%)
May 10, 2005 6.949 6.971 6.929 6.945 35,880 +0.01(+0.09%)
May 09, 2005 6.952 6.958 6.939 6.939 17,160 +0.01(+0.19%)
May 06, 2005 6.968 6.968 6.907 6.926 69,888 -0.04(-0.60%)
May 05, 2005 6.977 6.984 6.926 6.968 62,088 +0.02(+0.32%)
May 04, 2005 6.939 6.968 6.929 6.946 39,936 -0.00(-0.04%)
May 03, 2005 6.926 6.965 6.910 6.949 47,736 +0.00(+0.05%)
May 02, 2005 6.920 6.945 6.881 6.945 67,080 +0.04(+0.56%)
Apr 29, 2005 6.814 6.923 6.814 6.907 88,920 +0.06(+0.89%)
Apr 28, 2005 6.827 6.852 6.798 6.846 59,904 +0.04(+0.52%)
Apr 27, 2005 6.827 6.856 6.811 6.811 108,265 -0.05(-0.70%)
Apr 26, 2005 6.885 6.885 6.827 6.859 79,560 +0.01(+0.19%)
Apr 25, 2005 6.875 6.885 6.814 6.846 70,824 +0.00(+0.05%)
Apr 22, 2005 6.901 6.913 6.843 6.843 85,176 -0.06(-0.84%)
Apr 21, 2005 6.836 6.917 6.836 6.901 54,600 +0.04(+0.51%)
Apr 20, 2005 6.888 6.888 6.814 6.865 69,576 -0.05(-0.74%)
Apr 19, 2005 6.875 6.926 6.875 6.917 34,008 +0.05(+0.75%)
Apr 18, 2005 6.849 6.901 6.836 6.865 51,480 +0.04(+0.66%)
Apr 15, 2005 6.907 6.923 6.811 6.820 93,912 -0.07(-0.98%)
Apr 14, 2005 6.862 6.891 6.859 6.888 72,072 +0.02(+0.23%)
Apr 13, 2005 6.820 6.872 6.811 6.872 70,200 +0.05(+0.75%)
Apr 12, 2005 6.827 6.891 6.805 6.820 141,961 +0.01(+0.19%)
Apr 11, 2005 6.856 6.856 6.763 6.808 69,264 -0.05(-0.70%)
Apr 08, 2005 6.904 6.904 6.846 6.856 23,400 -0.02(-0.23%)
Apr 07, 2005 6.907 6.907 6.843 6.872 68,640 -0.00(-0.05%)
Apr 06, 2005 6.862 6.891 6.843 6.875 55,848 +0.03(+0.47%)
Apr 05, 2005 6.891 6.919 6.843 6.843 51,168 -0.03(-0.37%)
Apr 04, 2005 6.907 6.907 6.865 6.869 81,744 -0.07(-1.02%)
Apr 01, 2005 6.897 7.013 6.897 6.939 145,081 +0.05(+0.79%)
Mar 31, 2005 6.846 6.888 6.811 6.885 62,400 +0.04(+0.61%)
Mar 30, 2005 6.817 6.859 6.753 6.843 119,809 -0.02(-0.33%)
Mar 29, 2005 6.869 6.881 6.827 6.865 82,680 -0.00(-0.05%)
Mar 28, 2005 6.859 6.929 6.840 6.869 103,897 +0.00(+0.05%)
Mar 24, 2005 6.843 6.891 6.833 6.865 141,337 +0.02(+0.33%)
Mar 23, 2005 6.862 6.878 6.795 6.843 178,153 -0.05(-0.74%)
Mar 22, 2005 6.990 6.994 6.894 6.894 147,889 -0.16(-2.32%)
Mar 21, 2005 7.147 7.147 7.054 7.058 86,424 -0.11(-1.52%)
Mar 18, 2005 7.211 7.253 7.147 7.167 83,304 -0.06(-0.84%)
Mar 17, 2005 7.208 7.234 7.074 7.227 178,777 +0.01(+0.09%)
Mar 16, 2005 7.352 7.352 7.215 7.221 79,560 -0.13(-1.83%)
Mar 15, 2005 7.420 7.449 7.356 7.356 66,144 -0.06(-0.86%)
Mar 14, 2005 7.503 7.538 7.404 7.420 91,416 -0.06(-0.86%)
Mar 11, 2005 7.529 7.529 7.455 7.484 68,016 -0.03(-0.38%)
Mar 10, 2005 7.532 7.532 7.468 7.513 100,777 -0.03(-0.42%)
Mar 09, 2005 7.602 7.602 7.494 7.545 69,576 -0.05(-0.63%)
Mar 08, 2005 7.596 7.615 7.580 7.593 66,768 +0.01(+0.17%)
Mar 07, 2005 7.551 7.593 7.548 7.580 81,120 -0.00(-0.04%)
Mar 04, 2005 7.577 7.596 7.535 7.583 95,472 +0.01(+0.13%)
Mar 03, 2005 7.599 7.612 7.570 7.574 74,568 -0.03(-0.34%)
Mar 02, 2005 7.570 7.615 7.570 7.599 63,648 +0.00(+0.04%)
Mar 01, 2005 7.548 7.660 7.548 7.596 108,889 +0.05(+0.68%)
Feb 28, 2005 7.606 7.606 7.522 7.545 131,665 -0.03(-0.38%)
Feb 25, 2005 7.522 7.606 7.522 7.574 61,776 +0.03(+0.34%)
Feb 24, 2005 7.484 7.564 7.484 7.548 60,528 +0.03(+0.38%)
Feb 23, 2005 7.558 7.577 7.455 7.519 127,297 -0.02(-0.30%)
Feb 22, 2005 7.612 7.631 7.506 7.542 146,329 -0.07(-0.93%)
Feb 18, 2005 7.795 7.795 7.599 7.612 228,074 -0.20(-2.54%)
Feb 17, 2005 7.827 7.849 7.779 7.811 77,376 +0.02(+0.21%)
Feb 16, 2005 7.885 7.894 7.795 7.795 73,008 -0.11(-1.42%)
Feb 15, 2005 7.885 7.945 7.849 7.907 64,272 +0.01(+0.16%)
Feb 14, 2005 7.859 7.901 7.836 7.894 79,872 +0.05(+0.70%)
Feb 11, 2005 7.836 7.913 7.836 7.840 64,584 -0.01(-0.12%)
Feb 10, 2005 7.859 7.891 7.804 7.849 68,016 -0.01(-0.08%)
Feb 09, 2005 7.836 7.869 7.804 7.856 69,888 -0.01(-0.08%)
Feb 08, 2005 7.885 7.913 7.824 7.862 111,697 -0.03(-0.33%)
Feb 07, 2005 7.910 7.933 7.875 7.888 73,632 -0.04(-0.53%)
Feb 04, 2005 7.904 7.933 7.856 7.929 57,720 +0.04(+0.53%)
Feb 03, 2005 7.852 7.904 7.852 7.888 28,392 +0.03(+0.37%)
Feb 02, 2005 7.792 7.859 7.792 7.859 78,312 +0.05(+0.66%)
Feb 01, 2005 7.763 7.820 7.763 7.808 51,168 +0.04(+0.45%)
Jan 31, 2005 7.792 7.792 7.744 7.772 40,560 +0.00(+0.00%)
Jan 28, 2005 7.756 7.795 7.740 7.772 39,000 +0.02(+0.21%)
Jan 27, 2005 7.750 7.769 7.708 7.756 51,792 -0.01(-0.08%)
Jan 26, 2005 7.737 7.763 7.644 7.763 109,825 +0.04(+0.54%)
Jan 25, 2005 7.708 7.750 7.708 7.721 59,280 +0.02(+0.21%)
Jan 24, 2005 7.782 7.782 7.692 7.705 88,608 -0.09(-1.19%)
Jan 21, 2005 7.808 7.840 7.753 7.798 45,240 -0.01(-0.08%)
Jan 20, 2005 7.788 7.836 7.788 7.804 62,400 -0.06(-0.77%)
Jan 19, 2005 7.788 7.869 7.788 7.865 101,401 +0.07(+0.95%)
Jan 18, 2005 7.817 7.865 7.792 7.792 86,112 -0.07(-0.90%)
Jan 14, 2005 7.891 7.891 7.824 7.862 44,616 -0.01(-0.08%)
Jan 13, 2005 7.901 7.923 7.804 7.869 70,200 +0.00(+0.00%)
Jan 12, 2005 7.846 7.878 7.820 7.869 55,848 +0.05(+0.61%)
Jan 11, 2005 7.885 7.885 7.820 7.820 44,928 -0.04(-0.45%)
Jan 10, 2005 7.901 7.907 7.824 7.856 53,352 -0.02(-0.20%)
Jan 07, 2005 7.901 7.910 7.824 7.872 60,216 +0.00(+0.04%)
Jan 06, 2005 7.913 7.913 7.827 7.869 82,368 -0.01(-0.08%)
Jan 05, 2005 7.933 7.971 7.875 7.875 63,336 -0.07(-0.93%)
Jan 04, 2005 7.913 7.949 7.913 7.949 41,496 +0.02(+0.28%)
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.