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

Clough Global Equity Fund (NY: GLQ )

6.785 -0.025 (-0.37%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 13, 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, 2008 9.170 9.530 9.170 9.520 109,445 +0.22(+2.37%)
Dec 30, 2008 9.310 9.400 9.120 9.300 105,221 +0.11(+1.20%)
Dec 29, 2008 9.400 9.470 9.180 9.190 149,108 -0.27(-2.85%)
Dec 26, 2008 9.530 9.600 9.250 9.460 40,059 +0.05(+0.53%)
Dec 24, 2008 9.010 10.06 9.010 9.410 53,186 +0.32(+3.52%)
Dec 23, 2008 9.180 9.410 9.040 9.090 98,170 -0.16(-1.73%)
Dec 22, 2008 8.920 9.500 8.920 9.250 72,576 +0.04(+0.43%)
Dec 19, 2008 8.900 9.240 8.900 9.210 72,742 +0.05(+0.55%)
Dec 18, 2008 8.780 9.294 8.780 9.160 92,456 +0.22(+2.46%)
Dec 17, 2008 8.610 9.030 8.600 8.940 56,123 +0.09(+1.02%)
Dec 16, 2008 8.340 8.900 8.340 8.850 118,932 +0.37(+4.36%)
Dec 15, 2008 8.260 8.780 8.260 8.480 66,252 -0.13(-1.51%)
Dec 12, 2008 8.180 8.620 8.180 8.610 81,233 +0.12(+1.41%)
Dec 11, 2008 8.430 8.720 8.400 8.490 74,166 +0.02(+0.24%)
Dec 10, 2008 8.760 8.760 8.250 8.470 110,056 +0.20(+2.42%)
Dec 09, 2008 8.460 8.950 8.260 8.270 136,686 -0.40(-4.61%)
Dec 08, 2008 8.290 8.850 8.290 8.670 100,272 +0.37(+4.46%)
Dec 05, 2008 7.690 8.330 7.690 8.300 112,092 +0.21(+2.60%)
Dec 04, 2008 8.070 8.310 8.040 8.090 56,062 -0.22(-2.65%)
Dec 03, 2008 8.150 8.310 7.780 8.310 73,935 +0.09(+1.09%)
Dec 02, 2008 7.810 8.310 7.810 8.220 56,646 +0.14(+1.73%)
Dec 01, 2008 8.360 8.510 8.050 8.080 55,009 -0.64(-7.34%)
Nov 28, 2008 8.660 8.800 8.450 8.720 18,122 +0.19(+2.23%)
Nov 26, 2008 7.840 8.600 7.840 8.530 63,878 +0.31(+3.77%)
Nov 25, 2008 8.400 8.400 8.100 8.220 43,629 -0.05(-0.60%)
Nov 24, 2008 7.800 8.400 7.800 8.270 55,435 +0.50(+6.44%)
Nov 21, 2008 7.200 7.770 7.200 7.770 113,766 +0.62(+8.67%)
Nov 20, 2008 8.190 8.190 7.130 7.150 78,972 -1.25(-14.88%)
Nov 19, 2008 8.850 8.940 8.300 8.400 60,092 -0.45(-5.08%)
Nov 18, 2008 9.010 9.220 8.500 8.850 72,633 -0.30(-3.28%)
Nov 17, 2008 9.250 9.370 9.040 9.150 55,419 -0.38(-3.99%)
Nov 14, 2008 9.750 9.750 9.360 9.530 32,251 -0.22(-2.26%)
Nov 13, 2008 9.070 9.750 9.031 9.750 76,903 +0.36(+3.83%)
Nov 12, 2008 9.820 10.22 9.300 9.390 40,611 -0.83(-8.12%)
Nov 11, 2008 10.80 10.80 10.22 10.22 51,787 -0.58(-5.37%)
Nov 10, 2008 10.83 11.26 10.71 10.80 41,156 -0.10(-0.92%)
Nov 07, 2008 10.69 11.09 10.57 10.90 90,592 -0.01(-0.09%)
Nov 06, 2008 10.79 11.40 10.69 10.91 83,573 -0.49(-4.30%)
Nov 05, 2008 11.24 11.70 11.24 11.40 95,852 -0.17(-1.47%)
Nov 04, 2008 11.11 11.80 11.11 11.57 29,826 +0.33(+2.94%)
Nov 03, 2008 10.78 11.38 10.78 11.24 83,965 +0.25(+2.27%)
Oct 31, 2008 10.64 11.02 10.64 10.99 32,226 +0.20(+1.85%)
Oct 30, 2008 9.830 10.80 9.830 10.79 35,626 +0.35(+3.35%)
Oct 29, 2008 10.25 10.64 10.15 10.44 57,168 +0.23(+2.25%)
Oct 28, 2008 9.850 10.37 9.580 10.21 84,990 +0.43(+4.40%)
Oct 27, 2008 9.850 9.930 9.510 9.780 79,902 -0.08(-0.81%)
Oct 24, 2008 10.00 10.00 9.350 9.860 74,266 -0.56(-5.37%)
Oct 23, 2008 10.57 10.70 10.10 10.42 47,868 -0.15(-1.42%)
Oct 22, 2008 11.25 11.25 10.48 10.57 47,981 -0.72(-6.38%)
Oct 21, 2008 10.83 11.49 10.83 11.29 51,998 -0.20(-1.74%)
Oct 20, 2008 10.98 11.49 10.83 11.49 38,986 +0.84(+7.89%)
Oct 17, 2008 10.01 10.85 10.01 10.65 37,150 +0.46(+4.51%)
Oct 16, 2008 9.760 10.19 9.350 10.19 91,327 +0.44(+4.51%)
Oct 15, 2008 11.00 11.03 9.750 9.750 124,982 -1.50(-13.33%)
Oct 14, 2008 11.13 11.90 11.13 11.25 67,759 -0.31(-2.68%)
Oct 13, 2008 10.65 11.70 9.620 11.56 163,004 +1.76(+17.96%)
Oct 10, 2008 9.030 9.860 7.850 9.800 170,009 -0.17(-1.70%)
Oct 09, 2008 9.680 10.50 9.680 9.970 128,386 -0.38(-3.67%)
Oct 08, 2008 10.50 10.69 9.800 10.35 183,359 -0.34(-3.18%)
Oct 07, 2008 11.45 12.00 10.60 10.69 109,044 -0.68(-5.98%)
Oct 06, 2008 12.07 12.09 10.90 11.37 134,810 -1.14(-9.11%)
Oct 03, 2008 13.30 13.60 12.40 12.51 59,165 -0.54(-4.14%)
Oct 02, 2008 13.37 13.55 12.82 13.05 50,482 -0.45(-3.33%)
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.