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 )

15.41 +0.01 (+0.10%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 11, 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 31, 2009 4.672 4.653 4.653 4.653 58,356 +0.00(+0.07%)
Dec 30, 2009 4.656 4.678 4.614 4.650 194,577 +0.02(+0.48%)
Dec 29, 2009 4.666 4.675 4.627 4.627 64,332 +0.01(+0.14%)
Dec 28, 2009 4.653 4.678 4.618 4.621 87,500 -0.02(-0.35%)
Dec 24, 2009 4.586 4.666 4.564 4.637 113,237 +0.05(+1.19%)
Dec 23, 2009 4.553 4.646 4.553 4.582 126,084 +0.01(+0.28%)
Dec 22, 2009 4.534 4.589 4.521 4.570 155,450 +0.08(+1.78%)
Dec 21, 2009 4.528 4.544 4.480 4.489 196,724 -0.02(-0.43%)
Dec 18, 2009 4.518 4.547 4.489 4.509 139,428 +0.02(+0.36%)
Dec 17, 2009 4.525 4.570 4.477 4.493 167,384 -0.01(-0.28%)
Dec 16, 2009 4.502 4.563 4.477 4.505 196,499 -0.01(-0.21%)
Dec 15, 2009 4.483 4.534 4.480 4.515 128,203 +0.06(+1.37%)
Dec 14, 2009 4.429 4.499 4.422 4.454 118,720 +0.06(+1.46%)
Dec 11, 2009 4.339 4.416 4.320 4.390 94,628 +0.09(+2.01%)
Dec 10, 2009 4.345 4.355 4.284 4.304 109,189 +0.00(+0.07%)
Dec 09, 2009 4.320 4.335 4.300 4.300 70,468 -0.01(-0.22%)
Dec 08, 2009 4.265 4.310 4.249 4.310 145,461 +0.04(+1.05%)
Dec 07, 2009 4.284 4.284 4.262 4.265 57,798 +0.01(+0.15%)
Dec 04, 2009 4.262 4.278 4.239 4.259 91,904 +0.00(+0.00%)
Dec 03, 2009 4.281 4.291 4.250 4.259 79,580 -0.02(-0.45%)
Dec 02, 2009 4.230 4.291 4.230 4.278 125,800 +0.03(+0.68%)
Dec 01, 2009 4.198 4.278 4.198 4.249 95,193 +0.05(+1.22%)
Nov 30, 2009 4.201 4.214 4.198 4.198 97,455 -0.02(-0.38%)
Nov 27, 2009 4.185 4.214 4.175 4.214 132,510 +0.01(+0.15%)
Nov 25, 2009 4.182 4.219 4.172 4.207 42,753 +0.01(+0.31%)
Nov 24, 2009 4.166 4.201 4.150 4.195 119,459 +0.06(+1.55%)
Nov 23, 2009 4.140 4.211 4.117 4.131 129,658 -0.00(-0.08%)
Nov 20, 2009 4.147 4.204 4.105 4.134 78,556 +0.01(+0.23%)
Nov 19, 2009 4.201 4.201 4.102 4.124 232,325 -0.04(-1.08%)
Nov 18, 2009 4.220 4.220 4.166 4.169 61,589 -0.03(-0.69%)
Nov 17, 2009 4.214 4.246 4.185 4.198 142,621 +0.02(+0.38%)
Nov 16, 2009 4.236 4.246 4.156 4.182 98,516 -0.03(-0.68%)
Nov 13, 2009 4.195 4.246 4.195 4.211 45,259 +0.04(+0.92%)
Nov 12, 2009 4.255 4.275 4.172 4.172 93,096 -0.01(-0.31%)
Nov 11, 2009 4.297 4.307 4.179 4.185 171,341 -0.06(-1.36%)
Nov 10, 2009 4.249 4.306 4.211 4.243 148,609 +0.03(+0.76%)
Nov 09, 2009 4.275 4.288 4.156 4.211 128,422 +0.02(+0.54%)
Nov 06, 2009 4.182 4.191 4.159 4.188 37,136 +0.00(+0.08%)
Nov 05, 2009 4.214 4.230 4.156 4.185 70,255 +0.02(+0.54%)
Nov 04, 2009 4.140 4.207 4.140 4.163 141,048 +0.03(+0.62%)
Nov 03, 2009 4.147 4.147 4.067 4.137 94,431 -0.01(-0.31%)
Nov 02, 2009 3.909 4.185 3.903 4.150 99,761 +0.08(+1.89%)
Oct 30, 2009 4.211 4.239 4.025 4.073 121,350 -0.13(-3.05%)
Oct 29, 2009 4.246 4.275 4.191 4.201 119,350 +0.04(+0.92%)
Oct 28, 2009 4.249 4.297 4.150 4.163 188,976 -0.11(-2.55%)
Oct 27, 2009 4.316 4.318 4.249 4.271 95,096 +0.01(+0.15%)
Oct 26, 2009 4.227 4.271 4.223 4.265 105,329 +0.05(+1.22%)
Oct 23, 2009 4.259 4.262 4.207 4.214 137,593 +0.00(+0.08%)
Oct 22, 2009 4.291 4.294 4.188 4.211 149,399 -0.06(-1.35%)
Oct 21, 2009 4.278 4.288 4.236 4.268 69,123 -0.02(-0.52%)
Oct 20, 2009 4.275 4.291 4.268 4.291 50,517 +0.03(+0.75%)
Oct 19, 2009 4.249 4.300 4.234 4.259 148,478 +0.03(+0.68%)
Oct 16, 2009 4.198 4.236 4.191 4.230 96,585 +0.04(+1.07%)
Oct 15, 2009 4.214 4.255 4.169 4.185 109,704 -0.05(-1.14%)
Oct 14, 2009 4.239 4.278 4.204 4.233 74,403 +0.02(+0.46%)
Oct 13, 2009 4.278 4.281 4.204 4.214 74,546 -0.04(-1.05%)
Oct 12, 2009 4.220 4.297 4.220 4.259 101,390 +0.02(+0.45%)
Oct 09, 2009 4.227 4.291 4.227 4.239 139,709 -0.02(-0.45%)
Oct 08, 2009 4.204 4.275 4.188 4.259 98,210 +0.07(+1.61%)
Oct 07, 2009 4.159 4.191 4.153 4.191 85,026 +0.05(+1.24%)
Oct 06, 2009 4.265 4.275 4.134 4.140 200,653 -0.02(-0.39%)
Oct 05, 2009 4.076 4.159 4.076 4.156 121,204 +0.05(+1.15%)
Oct 02, 2009 4.118 4.118 4.092 4.109 91,657 -0.02(-0.60%)
Oct 01, 2009 4.140 4.140 4.092 4.134 50,704 -0.00(-0.08%)
Sep 30, 2009 4.134 4.140 4.111 4.137 61,792 +0.02(+0.47%)
Sep 29, 2009 4.076 4.124 4.063 4.118 71,775 +0.04(+1.02%)
Sep 28, 2009 4.066 4.118 4.060 4.076 134,691 +0.02(+0.39%)
Sep 25, 2009 4.025 4.060 3.948 4.060 219,040 +0.03(+0.80%)
Sep 24, 2009 4.060 4.076 4.012 4.028 33,834 -0.00(-0.08%)
Sep 23, 2009 4.082 4.082 4.031 4.031 74,122 +0.00(+0.08%)
Sep 22, 2009 4.073 4.086 4.025 4.028 95,052 -0.02(-0.40%)
Sep 21, 2009 4.070 4.070 4.009 4.044 66,067 -0.06(-1.48%)
Sep 18, 2009 4.102 4.114 4.073 4.105 114,126 +0.04(+0.87%)
Sep 17, 2009 4.070 4.105 4.070 4.070 169,443 +0.01(+0.28%)
Sep 16, 2009 3.973 4.066 3.973 4.058 140,508 +0.10(+2.63%)
Sep 15, 2009 3.893 3.954 3.877 3.954 101,653 +0.08(+2.07%)
Sep 14, 2009 3.836 3.874 3.836 3.874 94,488 +0.03(+0.75%)
Sep 11, 2009 3.852 3.852 3.829 3.845 82,208 +0.03(+0.84%)
Sep 10, 2009 3.849 3.849 3.813 3.813 60,625 +0.02(+0.51%)
Sep 09, 2009 3.797 3.820 3.768 3.794 49,884 +0.01(+0.17%)
Sep 08, 2009 3.794 3.794 3.776 3.788 36,065 +0.02(+0.51%)
Sep 04, 2009 3.730 3.775 3.730 3.768 41,111 -0.01(-0.17%)
Sep 03, 2009 3.781 3.781 3.732 3.775 63,122 +0.04(+1.12%)
Sep 02, 2009 3.759 3.759 3.708 3.733 49,593 -0.00(-0.09%)
Sep 01, 2009 3.756 3.794 3.718 3.736 102,645 +0.00(+0.00%)
Aug 31, 2009 3.733 3.736 3.685 3.736 89,785 +0.04(+0.95%)
Aug 28, 2009 3.727 3.733 3.701 3.701 54,296 +0.01(+0.26%)
Aug 27, 2009 3.778 3.778 3.666 3.692 247,282 -0.06(-1.54%)
Aug 26, 2009 3.807 3.807 3.749 3.749 148,332 -0.06(-1.52%)
Aug 25, 2009 3.781 3.816 3.762 3.807 127,267 +0.05(+1.28%)
Aug 24, 2009 3.807 3.836 3.756 3.759 73,017 -0.05(-1.43%)
Aug 21, 2009 3.810 3.836 3.782 3.813 67,285 +0.01(+0.25%)
Aug 20, 2009 3.839 3.842 3.775 3.804 98,860 -0.04(-0.92%)
Aug 19, 2009 3.804 3.839 3.778 3.839 117,194 +0.04(+1.10%)
Aug 18, 2009 3.736 3.833 3.736 3.797 236,422 +0.11(+2.89%)
Aug 17, 2009 3.768 3.772 3.666 3.691 203,315 -0.16(-4.26%)
Aug 14, 2009 4.002 4.002 3.839 3.855 198,406 -0.12(-2.98%)
Aug 13, 2009 3.916 4.002 3.897 3.973 118,448 +0.08(+2.06%)
Aug 12, 2009 3.868 3.919 3.868 3.893 147,271 +0.05(+1.25%)
Aug 11, 2009 3.845 3.845 3.804 3.845 71,735 +0.02(+0.59%)
Aug 10, 2009 3.861 3.861 3.781 3.823 132,316 -0.02(-0.42%)
Aug 07, 2009 3.826 3.842 3.823 3.839 113,084 +0.03(+0.76%)
Aug 06, 2009 3.788 3.826 3.768 3.810 134,061 +0.05(+1.36%)
Aug 05, 2009 3.708 3.765 3.669 3.759 179,111 +0.07(+2.00%)
Aug 04, 2009 3.656 3.704 3.656 3.685 95,929 +0.05(+1.32%)
Aug 03, 2009 3.586 3.672 3.586 3.637 116,966 +0.12(+3.28%)
Jul 31, 2009 3.502 3.530 3.486 3.522 64,819 +0.04(+1.20%)
Jul 30, 2009 3.525 3.531 3.435 3.480 279,188 -0.01(-0.37%)
Jul 29, 2009 3.567 3.572 3.493 3.493 117,087 -0.04(-1.18%)
Jul 28, 2009 3.560 3.563 3.467 3.534 197,280 -0.04(-0.99%)
Jul 27, 2009 3.557 3.570 3.544 3.570 59,308 +0.05(+1.36%)
Jul 24, 2009 3.560 3.560 3.509 3.522 4,543 -0.02(-0.54%)
Jul 23, 2009 3.515 3.566 3.504 3.541 133,415 +0.05(+1.47%)
Jul 22, 2009 3.499 3.499 3.461 3.490 124,484 -0.01(-0.37%)
Jul 21, 2009 3.525 3.525 3.451 3.502 123,260 +0.00(+0.09%)
Jul 20, 2009 3.615 3.615 3.493 3.499 118,526 -0.08(-2.33%)
Jul 17, 2009 3.608 3.621 3.563 3.583 133,949 -0.03(-0.71%)
Jul 16, 2009 3.563 3.611 3.563 3.608 197,476 +0.06(+1.81%)
Jul 15, 2009 3.496 3.554 3.467 3.544 289,496 +0.11(+3.08%)
Jul 14, 2009 3.390 3.458 3.387 3.438 143,719 +0.07(+2.09%)
Jul 13, 2009 3.355 3.368 3.326 3.368 152,582 +0.06(+1.74%)
Jul 10, 2009 3.301 3.345 3.269 3.310 129,714 +0.00(+0.10%)
Jul 09, 2009 3.297 3.307 3.281 3.307 76,824 +0.03(+0.88%)
Jul 08, 2009 3.307 3.307 3.249 3.278 47,112 -0.03(-0.87%)
Jul 07, 2009 3.317 3.323 3.285 3.307 111,489 -0.03(-0.86%)
Jul 06, 2009 3.310 3.336 3.304 3.336 83,590 +0.02(+0.58%)
Jul 02, 2009 3.317 3.361 3.307 3.317 71,151 -0.07(-2.05%)
Jul 01, 2009 3.368 3.388 3.365 3.386 52,065 +0.02(+0.63%)
Jun 30, 2009 3.371 3.374 3.275 3.365 204,969 -0.01(-0.28%)
Jun 29, 2009 3.317 3.374 3.315 3.374 225,125 +0.07(+2.03%)
Jun 26, 2009 3.297 3.307 3.285 3.307 172,246 +0.02(+0.58%)
Jun 25, 2009 3.246 3.288 3.240 3.288 119,921 +0.05(+1.58%)
Jun 24, 2009 3.204 3.236 3.192 3.236 97,664 +0.05(+1.71%)
Jun 23, 2009 3.185 3.198 3.166 3.182 81,505 +0.02(+0.58%)
Jun 22, 2009 3.211 3.211 3.152 3.164 37,604 -0.06(-1.76%)
Jun 19, 2009 3.233 3.240 3.201 3.220 50,242 -0.02(-0.49%)
Jun 18, 2009 3.214 3.262 3.182 3.236 110,768 +0.05(+1.71%)
Jun 17, 2009 3.230 3.230 3.128 3.182 106,062 -0.03(-1.00%)
Jun 16, 2009 3.281 3.288 3.156 3.214 296,305 -0.04(-1.38%)
Jun 15, 2009 3.294 3.297 3.259 3.259 311,787 -0.05(-1.45%)
Jun 12, 2009 3.307 3.332 3.288 3.307 107,722 +0.01(+0.29%)
Jun 11, 2009 3.272 3.320 3.272 3.297 230,580 +0.04(+1.38%)
Jun 10, 2009 3.240 3.278 3.233 3.252 193,351 +0.03(+0.99%)
Jun 09, 2009 3.176 3.220 3.163 3.220 252,254 +0.04(+1.21%)
Jun 08, 2009 3.163 3.182 3.153 3.182 138,580 +0.02(+0.51%)
Jun 05, 2009 3.128 3.179 3.128 3.166 75,960 +0.04(+1.44%)
Jun 04, 2009 3.063 3.137 3.047 3.121 192,780 +0.06(+2.10%)
Jun 03, 2009 3.038 3.073 3.035 3.057 206,142 -0.01(-0.31%)
Jun 02, 2009 3.019 3.067 2.980 3.067 161,058 +0.05(+1.59%)
Jun 01, 2009 2.932 3.038 2.922 3.019 219,330 +0.12(+3.97%)
May 29, 2009 2.855 2.903 2.855 2.903 85,010 +0.05(+1.68%)
May 28, 2009 2.817 2.855 2.817 2.855 111,433 +0.04(+1.37%)
May 27, 2009 2.830 2.846 2.816 2.817 78,017 -0.03(-0.90%)
May 26, 2009 2.791 2.842 2.785 2.842 159,891 +0.05(+1.72%)
May 22, 2009 2.772 2.794 2.708 2.794 160,640 +0.05(+1.99%)
May 21, 2009 2.730 2.743 2.708 2.740 163,511 +0.01(+0.35%)
May 20, 2009 2.689 2.730 2.689 2.730 126,222 +0.05(+1.79%)
May 19, 2009 2.644 2.701 2.612 2.682 72,374 -0.02(-0.59%)
May 18, 2009 2.634 2.701 2.634 2.698 199,539 +0.06(+2.31%)
May 15, 2009 2.637 2.653 2.615 2.637 138,377 +0.03(+1.11%)
May 14, 2009 2.605 2.656 2.605 2.608 144,384 -0.02(-0.73%)
May 13, 2009 2.644 2.653 2.605 2.628 150,869 -0.06(-2.26%)
May 12, 2009 2.689 2.705 2.654 2.689 198,497 +0.03(+1.21%)
May 11, 2009 2.628 2.663 2.615 2.656 245,588 +0.04(+1.34%)
May 08, 2009 2.596 2.644 2.596 2.621 112,366 +0.04(+1.74%)
May 07, 2009 2.564 2.596 2.562 2.576 125,201 +0.02(+0.75%)
May 06, 2009 2.535 2.570 2.521 2.557 191,347 +0.03(+1.01%)
May 05, 2009 2.512 2.538 2.512 2.531 31,531 +0.01(+0.25%)
May 04, 2009 2.467 2.538 2.467 2.525 123,603 +0.04(+1.55%)
May 01, 2009 2.442 2.487 2.419 2.487 181,817 +0.04(+1.44%)
Apr 30, 2009 2.416 2.474 2.416 2.451 90,334 +0.04(+1.46%)
Apr 29, 2009 2.362 2.419 2.362 2.416 154,096 +0.06(+2.72%)
Apr 28, 2009 2.355 2.371 2.243 2.352 152,251 -0.04(-1.74%)
Apr 27, 2009 2.400 2.432 2.390 2.394 135,574 -0.04(-1.58%)
Apr 24, 2009 2.403 2.435 2.403 2.432 66,807 +0.01(+0.26%)
Apr 23, 2009 2.403 2.432 2.400 2.426 89,997 +0.02(+0.93%)
Apr 22, 2009 2.362 2.413 2.330 2.403 112,656 -0.03(-1.32%)
Apr 21, 2009 2.467 2.467 2.381 2.435 299,647 -0.05(-2.19%)
Apr 20, 2009 2.548 2.548 2.467 2.490 403,529 -0.04(-1.77%)
Apr 17, 2009 2.493 2.535 2.487 2.535 191,045 +0.05(+2.07%)
Apr 16, 2009 2.442 2.483 2.429 2.483 81,892 +0.05(+1.97%)
Apr 15, 2009 2.410 2.435 2.400 2.435 110,007 +0.02(+0.80%)
Apr 14, 2009 2.397 2.419 2.378 2.416 147,792 +0.02(+0.67%)
Apr 13, 2009 2.323 2.400 2.323 2.400 163,826 +0.08(+3.31%)
Apr 09, 2009 2.227 2.330 2.227 2.323 202,401 +0.11(+4.92%)
Apr 08, 2009 2.185 2.227 2.182 2.214 39,517 +0.00(+0.14%)
Apr 07, 2009 2.147 2.224 2.144 2.211 166,557 +0.00(+0.00%)
Apr 06, 2009 2.169 2.224 2.163 2.211 92,940 -0.05(-2.27%)
Apr 03, 2009 2.166 2.320 2.166 2.262 140,964 +0.02(+0.71%)
Apr 02, 2009 2.217 2.269 2.217 2.246 130,444 +0.06(+2.79%)
Apr 01, 2009 2.064 2.195 2.064 2.185 122,845 +0.04(+1.79%)
Mar 31, 2009 2.041 2.163 2.041 2.147 46,819 +0.09(+4.36%)
Mar 30, 2009 2.064 2.092 2.041 2.057 83,634 -0.12(-5.59%)
Mar 26, 2009 2.118 2.192 2.118 2.179 132,934 +0.06(+2.87%)
Mar 25, 2009 2.099 2.179 2.083 2.118 221,574 +0.02(+0.92%)
Mar 24, 2009 2.035 2.144 2.006 2.099 239,668 +0.02(+1.08%)
Mar 23, 2009 2.006 2.076 1.993 2.076 232,522 +0.17(+8.91%)
Mar 20, 2009 1.891 1.955 1.891 1.907 92,550 -0.06(-3.25%)
Mar 19, 2009 2.016 2.054 1.897 1.971 80,672 -0.05(-2.38%)
Mar 18, 2009 1.974 2.035 1.971 2.019 123,494 +0.02(+0.96%)
Mar 17, 2009 1.939 2.000 1.939 2.000 62,635 +0.03(+1.30%)
Mar 16, 2009 2.051 2.051 1.961 1.974 320,362 -0.06(-2.76%)
Mar 13, 2009 2.012 2.064 1.974 2.030 0 +0.05(+2.51%)
Mar 12, 2009 1.801 1.984 1.801 1.980 716,396 +0.15(+8.23%)
Mar 11, 2009 1.788 1.830 1.750 1.830 909,145 +0.02(+1.24%)
Mar 10, 2009 1.670 1.807 1.669 1.807 624,386 +0.14(+8.20%)
Mar 09, 2009 1.637 1.750 1.637 1.670 117,718 -0.01(-0.71%)
Mar 06, 2009 1.775 1.804 1.679 1.682 0 -0.18(-9.51%)
Mar 05, 2009 1.859 1.903 1.780 1.859 76,525 -0.13(-6.57%)
Mar 04, 2009 1.929 2.003 1.929 1.990 92,855 -0.06(-3.12%)
Mar 02, 2009 2.099 2.109 1.942 2.054 147,458 -0.17(-7.77%)
Feb 27, 2009 2.147 2.227 2.112 2.227 0 -0.07(-3.20%)
Feb 26, 2009 2.243 2.378 2.243 2.301 86,689 +0.03(+1.27%)
Feb 25, 2009 2.144 2.272 2.099 2.272 66,536 +0.09(+3.96%)
Feb 24, 2009 2.003 2.189 1.971 2.185 94,225 +0.10(+4.92%)
Feb 23, 2009 2.208 2.208 2.016 2.083 107,757 -0.07(-3.42%)
Feb 20, 2009 2.099 2.169 1.871 2.157 211,869 -0.08(-3.72%)
Feb 19, 2009 2.320 2.339 2.214 2.240 123,781 -0.10(-4.25%)
Feb 18, 2009 2.471 2.471 2.311 2.339 104,995 -0.19(-7.60%)
Feb 17, 2009 2.499 2.531 2.435 2.531 213,126 -0.04(-1.37%)
Feb 13, 2009 2.580 2.586 2.554 2.567 50,068 -0.01(-0.25%)
Feb 12, 2009 2.512 2.573 2.512 2.573 70,355 +0.01(+0.38%)
Feb 11, 2009 2.557 2.576 2.539 2.564 196,924 +0.01(+0.25%)
Feb 10, 2009 2.564 2.596 2.551 2.557 94,150 -0.05(-1.85%)
Feb 09, 2009 2.557 2.621 2.557 2.605 153,225 +0.01(+0.51%)
Feb 06, 2009 2.570 2.592 2.546 2.592 94,728 +0.06(+2.39%)
Feb 05, 2009 2.531 2.544 2.480 2.531 50,461 -0.04(-1.62%)
Feb 04, 2009 2.647 2.663 2.573 2.573 235,776 -0.08(-3.02%)
Feb 03, 2009 2.621 2.653 2.557 2.653 184,600 +0.01(+0.36%)
Feb 02, 2009 2.634 2.647 2.567 2.644 72,708 -0.04(-1.67%)
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%)
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.