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 -0.03 (-0.19%)
Official Closing 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 (%)
Mar 31, 2011 6.595 6.610 6.552 6.585 44,297 -0.00(-0.00%)
Mar 30, 2011 6.574 6.628 6.552 6.585 63,104 +0.01(+0.16%)
Mar 29, 2011 6.613 6.635 6.563 6.574 68,076 -0.01(-0.11%)
Mar 28, 2011 6.585 6.642 6.567 6.581 66,545 +0.01(+0.11%)
Mar 25, 2011 6.606 6.639 6.542 6.574 109,328 -0.04(-0.60%)
Mar 24, 2011 6.710 6.732 6.585 6.613 95,888 -0.03(-0.43%)
Mar 23, 2011 6.646 6.657 6.606 6.642 45,797 +0.01(+0.16%)
Mar 22, 2011 6.628 6.639 6.603 6.631 40,584 +0.03(+0.52%)
Mar 21, 2011 6.547 6.597 6.547 6.597 86,803 +0.06(+0.98%)
Mar 18, 2011 6.480 6.533 6.480 6.533 76,871 +0.05(+0.83%)
Mar 17, 2011 6.469 6.480 6.433 6.480 42,281 +0.05(+0.78%)
Mar 16, 2011 6.433 6.490 6.383 6.430 71,846 -0.00(-0.06%)
Mar 15, 2011 6.419 6.458 6.419 6.433 39,323 -0.02(-0.39%)
Mar 14, 2011 6.465 6.508 6.415 6.458 64,283 -0.05(-0.71%)
Mar 11, 2011 6.487 6.515 6.469 6.505 50,932 +0.03(+0.44%)
Mar 10, 2011 6.526 6.533 6.472 6.476 87,058 -0.01(-0.22%)
Mar 09, 2011 6.462 6.490 6.455 6.490 47,491 +0.02(+0.28%)
Mar 08, 2011 6.487 6.494 6.444 6.472 81,582 +0.02(+0.32%)
Mar 07, 2011 6.419 6.462 6.415 6.452 38,439 +0.01(+0.23%)
Mar 04, 2011 6.440 6.462 6.419 6.437 28,785 +0.00(+0.06%)
Mar 03, 2011 6.462 6.465 6.415 6.433 39,208 +0.01(+0.11%)
Mar 02, 2011 6.365 6.426 6.365 6.426 56,602 +0.08(+1.24%)
Mar 01, 2011 6.376 6.415 6.337 6.348 76,675 -0.02(-0.39%)
Feb 28, 2011 6.344 6.373 6.308 6.373 138,863 +0.04(+0.56%)
Feb 25, 2011 6.333 6.337 6.312 6.337 75,875 +0.03(+0.45%)
Feb 24, 2011 6.312 6.340 6.259 6.308 75,965 +0.01(+0.11%)
Feb 23, 2011 6.323 6.333 6.283 6.301 63,041 +0.00(+0.00%)
Feb 22, 2011 6.308 6.348 6.276 6.301 68,848 -0.05(-0.79%)
Feb 18, 2011 6.344 6.351 6.330 6.351 54,317 +0.00(+0.06%)
Feb 17, 2011 6.330 6.348 6.330 6.348 38,762 +0.01(+0.11%)
Feb 16, 2011 6.326 6.355 6.298 6.340 49,780 +0.04(+0.71%)
Feb 15, 2011 6.310 6.314 6.250 6.296 88,626 -0.02(-0.28%)
Feb 14, 2011 6.278 6.321 6.271 6.314 64,757 +0.03(+0.51%)
Feb 11, 2011 6.261 6.282 6.257 6.282 61,386 +0.04(+0.57%)
Feb 10, 2011 6.197 6.246 6.197 6.246 58,103 +0.02(+0.34%)
Feb 09, 2011 6.218 6.225 6.190 6.225 64,068 -0.01(-0.11%)
Feb 08, 2011 6.207 6.232 6.204 6.232 41,302 -0.00(-0.06%)
Feb 07, 2011 6.197 6.239 6.197 6.236 70,883 +0.04(+0.57%)
Feb 04, 2011 6.215 6.229 6.193 6.200 40,415 -0.03(-0.45%)
Feb 03, 2011 6.211 6.229 6.176 6.229 81,239 +0.00(+0.00%)
Feb 02, 2011 6.250 6.272 6.172 6.229 108,052 -0.01(-0.23%)
Feb 01, 2011 6.179 6.250 6.179 6.243 78,970 +0.05(+0.74%)
Jan 31, 2011 6.204 6.207 6.151 6.197 49,448 +0.02(+0.34%)
Jan 28, 2011 6.193 6.193 6.108 6.176 61,697 +0.00(+0.00%)
Jan 27, 2011 6.161 6.176 6.161 6.176 91,917 +0.04(+0.58%)
Jan 26, 2011 6.115 6.158 6.115 6.140 53,531 +0.01(+0.12%)
Jan 25, 2011 6.105 6.151 6.105 6.133 78,233 +0.01(+0.17%)
Jan 24, 2011 6.105 6.126 6.087 6.123 91,968 +0.01(+0.20%)
Jan 21, 2011 6.091 6.123 6.027 6.110 39,962 +0.02(+0.38%)
Jan 20, 2011 6.126 6.137 6.027 6.087 119,128 -0.01(-0.23%)
Jan 19, 2011 6.064 6.128 6.061 6.101 136,148 +0.03(+0.43%)
Jan 18, 2011 6.078 6.089 6.050 6.075 59,062 +0.02(+0.29%)
Jan 14, 2011 6.064 6.068 6.022 6.057 81,950 +0.01(+0.12%)
Jan 13, 2011 6.054 6.061 6.001 6.050 119,799 +0.00(+0.00%)
Jan 12, 2011 6.008 6.054 6.008 6.050 83,644 +0.00(+0.00%)
Jan 11, 2011 6.047 6.054 6.033 6.050 65,116 +0.02(+0.35%)
Jan 10, 2011 6.033 6.050 5.998 6.029 110,384 +0.00(+0.06%)
Jan 07, 2011 5.970 6.036 5.970 6.026 59,264 +0.05(+0.88%)
Jan 06, 2011 5.924 6.029 5.882 5.973 193,605 +0.00(+0.06%)
Jan 05, 2011 5.973 6.001 5.794 5.970 279,803 -0.02(-0.29%)
Jan 04, 2011 6.057 6.061 5.973 5.987 159,651 -0.09(-1.45%)
Jan 03, 2011 6.047 6.075 6.033 6.075 161,280 +0.01(+0.23%)
Dec 31, 2010 6.068 6.068 6.019 6.061 106,500 -0.01(-0.12%)
Dec 30, 2010 6.138 6.138 6.050 6.068 102,653 -0.04(-0.72%)
Dec 29, 2010 6.078 6.121 6.078 6.112 66,814 +0.03(+0.49%)
Dec 28, 2010 6.124 6.142 6.078 6.082 77,274 -0.03(-0.52%)
Dec 27, 2010 6.173 6.194 6.075 6.114 59,646 -0.00(-0.06%)
Dec 23, 2010 6.096 6.142 6.096 6.117 37,704 -0.01(-0.23%)
Dec 22, 2010 6.075 6.149 6.068 6.131 94,833 +0.06(+0.92%)
Dec 21, 2010 6.057 6.114 6.043 6.075 117,880 -0.03(-0.49%)
Dec 20, 2010 6.063 6.136 6.060 6.105 88,093 +0.07(+1.09%)
Dec 17, 2010 5.886 6.049 5.886 6.039 110,874 +0.12(+2.06%)
Dec 16, 2010 5.754 5.931 5.754 5.917 115,060 +0.14(+2.35%)
Dec 15, 2010 5.715 5.802 5.691 5.781 110,017 +0.07(+1.16%)
Dec 14, 2010 5.615 5.757 5.615 5.715 202,014 +0.11(+1.99%)
Dec 13, 2010 5.872 5.872 5.562 5.604 469,648 -0.29(-4.90%)
Dec 10, 2010 5.927 5.952 5.848 5.893 100,867 -0.04(-0.64%)
Dec 09, 2010 5.854 5.931 5.740 5.931 131,193 +0.05(+0.83%)
Dec 08, 2010 6.098 6.098 5.823 5.882 166,484 -0.18(-3.04%)
Dec 07, 2010 6.147 6.167 6.053 6.067 106,370 -0.02(-0.29%)
Dec 06, 2010 6.067 6.098 6.025 6.084 64,570 +0.00(+0.06%)
Dec 03, 2010 6.077 6.119 6.070 6.080 62,493 -0.01(-0.11%)
Dec 02, 2010 6.147 6.157 6.077 6.087 121,506 -0.10(-1.57%)
Dec 01, 2010 6.258 6.275 6.181 6.185 75,808 -0.02(-0.28%)
Nov 30, 2010 6.105 6.202 6.105 6.202 52,865 +0.05(+0.79%)
Nov 29, 2010 6.150 6.188 6.115 6.153 36,970 +0.01(+0.17%)
Nov 26, 2010 6.119 6.153 6.098 6.143 28,893 -0.02(-0.28%)
Nov 24, 2010 6.160 6.160 6.160 6.160 54,145 +0.01(+0.17%)
Nov 23, 2010 6.171 6.188 6.060 6.150 85,473 -0.01(-0.23%)
Nov 22, 2010 6.094 6.188 6.091 6.164 95,644 +0.03(+0.57%)
Nov 19, 2010 6.101 6.138 6.060 6.129 57,404 +0.03(+0.46%)
Nov 18, 2010 6.119 6.171 6.070 6.101 190,468 +0.03(+0.41%)
Nov 17, 2010 5.911 6.080 5.887 6.076 184,502 +0.11(+1.79%)
Nov 16, 2010 6.152 6.152 5.624 5.969 637,364 -0.18(-2.97%)
Nov 15, 2010 6.059 6.166 6.056 6.152 124,319 +0.09(+1.48%)
Nov 12, 2010 6.059 6.121 6.035 6.062 101,052 -0.04(-0.68%)
Nov 11, 2010 6.128 6.142 6.094 6.104 91,381 -0.05(-0.84%)
Nov 10, 2010 6.159 6.207 6.125 6.156 67,074 -0.04(-0.61%)
Nov 09, 2010 6.214 6.256 6.166 6.194 68,486 -0.05(-0.77%)
Nov 08, 2010 6.200 6.270 6.176 6.242 103,777 +0.04(+0.72%)
Nov 05, 2010 6.104 6.197 6.090 6.197 78,794 +0.08(+1.24%)
Nov 04, 2010 6.128 6.141 6.094 6.121 101,884 +0.00(+0.00%)
Nov 03, 2010 6.166 6.166 6.100 6.121 99,632 -0.05(-0.84%)
Nov 02, 2010 6.190 6.197 6.125 6.173 70,152 +0.01(+0.17%)
Nov 01, 2010 6.114 6.163 6.114 6.163 95,531 +0.03(+0.57%)
Oct 29, 2010 6.076 6.128 6.076 6.128 38,809 +0.01(+0.16%)
Oct 28, 2010 6.031 6.138 6.028 6.118 143,528 +0.06(+1.03%)
Oct 27, 2010 6.083 6.118 6.038 6.056 154,883 -0.07(-1.13%)
Oct 25, 2010 6.183 6.183 6.107 6.125 70,068 -0.02(-0.39%)
Oct 22, 2010 6.183 6.204 6.145 6.149 64,454 -0.06(-0.95%)
Oct 21, 2010 6.207 6.211 6.131 6.207 116,288 +0.04(+0.67%)
Oct 20, 2010 6.131 6.166 6.111 6.166 95,117 +0.05(+0.86%)
Oct 19, 2010 6.107 6.148 6.079 6.114 102,097 +0.00(+0.00%)
Oct 18, 2010 6.155 6.155 6.103 6.114 67,589 -0.03(-0.45%)
Oct 15, 2010 6.179 6.179 6.086 6.141 84,742 -0.05(-0.83%)
Oct 14, 2010 6.268 6.278 6.148 6.192 155,166 -0.11(-1.74%)
Oct 13, 2010 6.302 6.326 6.288 6.302 118,518 +0.00(+0.05%)
Oct 12, 2010 6.230 6.298 6.230 6.298 93,653 +0.08(+1.21%)
Oct 11, 2010 6.189 6.233 6.189 6.223 56,181 +0.01(+0.22%)
Oct 08, 2010 6.209 6.227 6.134 6.209 98,503 +0.06(+1.00%)
Oct 07, 2010 6.110 6.148 6.079 6.148 95,855 +0.04(+0.67%)
Oct 06, 2010 6.158 6.168 6.107 6.107 88,015 -0.03(-0.50%)
Oct 05, 2010 6.055 6.138 6.048 6.138 104,185 +0.09(+1.41%)
Oct 04, 2010 6.042 6.131 6.035 6.052 123,008 -0.07(-1.06%)
Oct 01, 2010 6.117 6.162 6.093 6.117 80,906 -0.03(-0.45%)
Sep 30, 2010 6.120 6.172 6.100 6.144 70,097 +0.01(+0.17%)
Sep 29, 2010 6.148 6.182 6.114 6.134 74,053 -0.04(-0.67%)
Sep 28, 2010 6.107 6.179 6.107 6.175 67,265 +0.04(+0.67%)
Sep 27, 2010 6.090 6.134 6.055 6.134 82,818 +0.01(+0.17%)
Sep 24, 2010 6.110 6.151 6.093 6.124 77,049 +0.03(+0.45%)
Sep 23, 2010 6.155 6.155 6.031 6.096 108,824 -0.07(-1.06%)
Sep 22, 2010 6.185 6.185 6.117 6.162 66,374 +0.02(+0.28%)
Sep 21, 2010 6.189 6.240 6.139 6.144 122,681 -0.04(-0.65%)
Sep 20, 2010 6.144 6.185 6.113 6.185 128,366 +0.03(+0.55%)
Sep 17, 2010 6.151 6.185 6.124 6.151 75,932 +0.01(+0.17%)
Sep 15, 2010 6.093 6.154 6.090 6.141 130,848 +0.01(+0.22%)
Sep 14, 2010 6.113 6.147 6.093 6.127 74,006 +0.03(+0.56%)
Sep 13, 2010 6.093 6.110 6.045 6.093 113,505 +0.02(+0.28%)
Sep 10, 2010 6.086 6.090 6.043 6.076 108,264 +0.02(+0.33%)
Sep 09, 2010 6.005 6.076 5.996 6.056 126,657 +0.06(+1.03%)
Sep 08, 2010 6.042 6.049 5.892 5.994 87,976 +0.08(+1.44%)
Sep 07, 2010 5.879 5.923 5.879 5.909 76,974 +0.00(+0.00%)
Sep 03, 2010 5.926 5.960 5.838 5.909 53,401 -0.01(-0.17%)
Sep 02, 2010 5.865 5.920 5.851 5.920 57,757 +0.04(+0.64%)
Sep 01, 2010 5.933 5.933 5.848 5.882 182,262 +0.03(+0.58%)
Aug 31, 2010 5.821 5.896 5.821 5.848 91,661 -0.01(-0.12%)
Aug 30, 2010 5.879 5.892 5.852 5.855 47,798 -0.05(-0.86%)
Aug 27, 2010 5.906 5.913 5.865 5.906 59,148 +0.03(+0.46%)
Aug 26, 2010 5.824 5.916 5.824 5.879 132,387 +0.02(+0.41%)
Aug 25, 2010 5.804 5.869 5.790 5.855 87,056 +0.03(+0.53%)
Aug 24, 2010 5.848 5.896 5.804 5.824 130,034 -0.05(-0.87%)
Aug 23, 2010 5.770 5.903 5.762 5.875 207,199 -0.02(-0.40%)
Aug 20, 2010 5.916 5.950 5.879 5.899 178,197 -0.04(-0.68%)
Aug 19, 2010 5.960 5.960 5.889 5.939 130,836 +0.00(+0.00%)
Aug 18, 2010 5.895 5.939 5.892 5.939 144,618 +0.01(+0.23%)
Aug 17, 2010 5.939 5.946 5.885 5.926 147,249 -0.01(-0.23%)
Aug 16, 2010 5.939 6.026 5.922 5.939 160,486 +0.03(+0.51%)
Aug 13, 2010 5.909 5.956 5.862 5.909 148,861 +0.02(+0.34%)
Aug 12, 2010 5.990 6.033 5.862 5.889 214,256 -0.18(-2.89%)
Aug 11, 2010 6.084 6.095 6.041 6.064 330,969 -0.03(-0.45%)
Aug 10, 2010 6.047 6.145 6.030 6.092 101,081 -0.01(-0.10%)
Aug 09, 2010 6.095 6.176 6.027 6.098 187,376 +0.08(+1.29%)
Aug 06, 2010 6.020 6.057 5.966 6.020 43,688 +0.02(+0.28%)
Aug 05, 2010 5.892 6.020 5.868 6.003 93,939 +0.08(+1.37%)
Aug 04, 2010 5.909 5.976 5.909 5.922 113,690 -0.00(-0.06%)
Aug 03, 2010 5.872 5.926 5.872 5.926 39,815 +0.04(+0.75%)
Aug 02, 2010 5.892 5.916 5.865 5.882 54,444 -0.00(-0.06%)
Jul 30, 2010 5.885 5.948 5.838 5.885 59,855 +0.00(+0.06%)
Jul 29, 2010 5.912 5.919 5.855 5.882 50,245 -0.03(-0.54%)
Jul 28, 2010 5.868 5.939 5.858 5.914 112,668 +0.01(+0.25%)
Jul 27, 2010 5.862 5.899 5.852 5.899 73,347 +0.03(+0.58%)
Jul 26, 2010 5.777 5.879 5.777 5.865 100,844 +0.06(+1.11%)
Jul 23, 2010 5.754 5.821 5.754 5.801 125,030 +0.05(+0.82%)
Jul 22, 2010 5.754 5.764 5.730 5.754 194,760 +0.01(+0.24%)
Jul 21, 2010 5.656 5.740 5.656 5.740 131,905 +0.10(+1.76%)
Jul 20, 2010 5.513 5.661 5.513 5.641 81,876 +0.09(+1.57%)
Jul 19, 2010 5.500 5.560 5.497 5.554 46,268 +0.06(+1.04%)
Jul 16, 2010 5.497 5.554 5.493 5.497 69,325 -0.05(-0.97%)
Jul 15, 2010 5.580 5.594 5.523 5.550 99,272 -0.04(-0.72%)
Jul 14, 2010 5.607 5.611 5.523 5.590 116,511 -0.05(-0.89%)
Jul 13, 2010 5.594 5.654 5.594 5.641 60,715 +0.05(+0.84%)
Jul 12, 2010 5.657 5.657 5.581 5.594 84,897 -0.06(-1.07%)
Jul 09, 2010 5.654 5.657 5.587 5.654 104,966 +0.06(+1.14%)
Jul 08, 2010 5.597 5.624 5.537 5.590 74,657 -0.01(-0.12%)
Jul 07, 2010 5.510 5.597 5.477 5.597 86,447 +0.12(+2.14%)
Jul 06, 2010 5.450 5.517 5.426 5.480 85,960 +0.04(+0.79%)
Jul 02, 2010 5.437 5.493 5.420 5.437 56,467 -0.03(-0.49%)
Jul 01, 2010 5.554 5.590 5.443 5.463 109,122 -0.11(-1.98%)
Jun 30, 2010 5.580 5.637 5.544 5.574 58,780 +0.00(+0.06%)
Jun 29, 2010 5.654 5.654 5.544 5.570 145,335 -0.02(-0.36%)
Jun 25, 2010 5.590 5.594 5.480 5.590 206,230 +0.07(+1.34%)
Jun 24, 2010 5.594 5.594 5.503 5.517 125,739 -0.05(-0.90%)
Jun 23, 2010 5.527 5.607 5.483 5.567 128,975 +0.01(+0.12%)
Jun 22, 2010 5.577 5.600 5.497 5.560 165,314 -0.02(-0.38%)
Jun 21, 2010 5.637 5.637 5.570 5.581 73,194 -0.03(-0.61%)
Jun 18, 2010 5.616 5.685 5.586 5.616 118,032 -0.07(-1.17%)
Jun 17, 2010 5.639 5.699 5.619 5.682 232,741 +0.03(+0.53%)
Jun 16, 2010 5.606 5.662 5.572 5.652 466,186 +0.04(+0.71%)
Jun 15, 2010 5.635 5.635 5.592 5.612 232,350 -0.01(-0.18%)
Jun 14, 2010 5.532 5.622 5.489 5.622 506,631 +0.09(+1.68%)
Jun 11, 2010 5.502 5.569 5.502 5.529 73,542 +0.03(+0.54%)
Jun 10, 2010 5.486 5.502 5.459 5.499 83,202 +0.04(+0.73%)
Jun 09, 2010 5.383 5.483 5.383 5.459 82,225 +0.08(+1.48%)
Jun 08, 2010 5.293 5.379 5.290 5.379 111,992 +0.06(+1.13%)
Jun 07, 2010 5.263 5.340 5.210 5.320 71,632 +0.06(+1.07%)
Jun 04, 2010 5.263 5.379 5.253 5.263 119,172 -0.10(-1.92%)
Jun 03, 2010 5.343 5.376 5.320 5.366 82,417 +0.05(+0.88%)
Jun 02, 2010 5.296 5.320 5.223 5.320 83,037 +0.07(+1.27%)
Jun 01, 2010 5.197 5.310 5.193 5.253 137,369 -0.04(-0.69%)
May 28, 2010 5.290 5.399 5.256 5.290 143,219 -0.05(-0.93%)
May 27, 2010 5.313 5.369 5.268 5.340 135,387 +0.12(+2.31%)
May 26, 2010 5.240 5.276 5.190 5.219 902 +0.04(+0.75%)
May 25, 2010 5.250 5.250 5.022 5.180 132,995 -0.11(-2.01%)
May 24, 2010 5.237 5.300 5.160 5.286 98,996 +0.06(+1.14%)
May 21, 2010 4.877 5.227 4.685 5.227 502,471 +0.17(+3.42%)
May 20, 2010 5.120 5.133 5.020 5.054 325,280 -0.26(-4.88%)
May 19, 2010 5.416 5.419 5.246 5.313 129,452 -0.13(-2.35%)
May 18, 2010 5.461 5.514 5.368 5.441 175,844 +0.04(+0.67%)
May 17, 2010 5.335 5.444 5.283 5.405 208,461 +0.04(+0.80%)
May 14, 2010 5.362 5.368 5.283 5.362 166,012 +0.00(+0.06%)
May 13, 2010 5.312 5.438 5.312 5.358 202,017 +0.05(+0.99%)
May 12, 2010 5.289 5.358 5.266 5.306 151,653 +0.05(+0.88%)
May 11, 2010 5.255 5.283 5.255 5.260 187,761 +0.00(+0.05%)
May 10, 2010 5.207 5.276 5.197 5.257 203,696 +0.24(+4.82%)
May 07, 2010 4.903 5.019 4.804 5.015 381,323 +0.17(+3.61%)
May 06, 2010 5.401 5.401 4.451 4.840 971,656 -0.60(-11.09%)
May 05, 2010 5.533 5.533 5.438 5.444 169,349 -0.13(-2.31%)
May 04, 2010 5.596 5.596 5.533 5.573 161,030 -0.03(-0.47%)
May 03, 2010 5.725 5.725 5.540 5.599 368,345 +0.01(+0.24%)
Apr 30, 2010 5.599 5.606 5.547 5.586 104,135 +0.02(+0.30%)
Apr 29, 2010 5.573 5.573 5.523 5.570 112,493 +0.02(+0.36%)
Apr 28, 2010 5.481 5.573 5.481 5.550 173,147 +0.09(+1.57%)
Apr 27, 2010 5.500 5.520 5.398 5.464 218,338 -0.02(-0.30%)
Apr 26, 2010 5.391 5.484 5.391 5.481 184,239 +0.09(+1.71%)
Apr 23, 2010 5.316 5.388 5.312 5.388 112,775 +0.11(+2.00%)
Apr 22, 2010 5.276 5.299 5.253 5.283 58,147 +0.01(+0.19%)
Apr 21, 2010 5.312 5.329 5.236 5.273 211,149 -0.01(-0.27%)
Apr 20, 2010 5.251 5.323 5.251 5.287 128,461 +0.04(+0.75%)
Apr 19, 2010 5.241 5.266 5.209 5.248 112,831 +0.03(+0.50%)
Apr 16, 2010 5.248 5.294 5.213 5.222 163,685 -0.06(-1.12%)
Apr 15, 2010 5.323 5.323 5.248 5.281 171,464 -0.03(-0.62%)
Apr 14, 2010 5.323 5.330 5.310 5.313 105,755 +0.01(+0.19%)
Apr 13, 2010 5.300 5.320 5.294 5.304 126,639 -0.04(-0.74%)
Apr 12, 2010 5.323 5.346 5.304 5.343 151,631 +0.02(+0.39%)
Apr 09, 2010 5.320 5.322 5.287 5.322 243,359 +0.03(+0.53%)
Apr 08, 2010 5.284 5.300 5.213 5.294 209,179 +0.03(+0.56%)
Apr 07, 2010 5.313 5.343 5.264 5.264 446,779 -0.03(-0.62%)
Apr 06, 2010 5.313 5.314 5.264 5.297 134,923 +0.00(+0.00%)
Apr 05, 2010 5.363 5.408 5.277 5.297 131,532 -0.03(-0.61%)
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.