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 (%)
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%)
Apr 01, 2010 5.268 5.330 5.330 5.330 159,042 +0.09(+1.69%)
Mar 31, 2010 5.274 5.274 5.219 5.241 56,846 -0.02(-0.44%)
Mar 30, 2010 5.284 5.323 5.235 5.264 221,002 -0.04(-0.68%)
Mar 29, 2010 5.300 5.320 5.268 5.300 83,022 +0.03(+0.62%)
Mar 26, 2010 5.274 5.277 5.248 5.268 186,263 +0.01(+0.25%)
Mar 25, 2010 5.363 5.385 5.215 5.254 606,493 -0.09(-1.66%)
Mar 24, 2010 5.372 5.389 5.340 5.343 269,121 -0.02(-0.43%)
Mar 23, 2010 5.363 5.372 5.317 5.366 128,095 +0.07(+1.36%)
Mar 22, 2010 5.195 5.294 5.192 5.294 229,946 -0.03(-0.48%)
Mar 19, 2010 5.315 5.354 5.289 5.320 136,213 -0.02(-0.40%)
Mar 18, 2010 5.367 5.445 5.341 5.341 179,689 -0.06(-1.08%)
Mar 17, 2010 5.285 5.471 5.285 5.399 326,350 +0.12(+2.22%)
Mar 16, 2010 5.253 5.282 5.207 5.282 141,338 +0.05(+0.99%)
Mar 15, 2010 5.201 5.230 5.201 5.230 75,723 +0.02(+0.37%)
Mar 12, 2010 5.214 5.227 5.139 5.211 162,349 +0.04(+0.75%)
Mar 11, 2010 5.168 5.191 5.159 5.172 64,412 +0.01(+0.19%)
Mar 10, 2010 5.194 5.194 5.139 5.162 170,260 -0.03(-0.63%)
Mar 09, 2010 5.165 5.194 5.133 5.194 205,868 +0.05(+0.88%)
Mar 08, 2010 5.188 5.198 5.142 5.149 104,168 -0.02(-0.38%)
Mar 05, 2010 5.178 5.178 5.139 5.168 171,345 +0.03(+0.51%)
Mar 04, 2010 5.224 5.224 5.126 5.142 114,566 -0.03(-0.57%)
Mar 03, 2010 5.220 5.237 5.172 5.172 109,281 -0.06(-1.12%)
Mar 02, 2010 5.334 5.334 5.204 5.230 183,680 -0.05(-0.99%)
Mar 01, 2010 5.129 5.289 5.127 5.282 187,805 +0.14(+2.65%)
Feb 26, 2010 5.139 5.172 5.087 5.146 110,840 +0.02(+0.44%)
Feb 25, 2010 5.074 5.123 5.045 5.123 100,150 +0.05(+0.90%)
Feb 24, 2010 5.084 5.088 5.009 5.077 120,115 +0.03(+0.64%)
Feb 23, 2010 5.051 5.077 5.016 5.045 160,268 +0.03(+0.52%)
Feb 22, 2010 5.042 5.051 5.009 5.019 63,201 -0.03(-0.52%)
Feb 19, 2010 5.061 5.087 5.022 5.045 161,402 -0.07(-1.40%)
Feb 18, 2010 5.185 5.185 5.110 5.116 113,819 -0.05(-1.01%)
Feb 17, 2010 5.168 5.194 5.129 5.168 118,461 +0.02(+0.35%)
Feb 16, 2010 5.176 5.182 5.144 5.150 215,710 +0.00(+0.00%)
Feb 12, 2010 5.153 5.150 5.150 5.150 297,929 +0.02(+0.38%)
Feb 11, 2010 5.073 5.131 5.057 5.131 448,823 +0.09(+1.86%)
Feb 10, 2010 4.934 5.053 4.924 5.037 223,360 +0.11(+2.30%)
Feb 09, 2010 4.850 4.924 4.850 4.924 76,931 +0.09(+1.80%)
Feb 08, 2010 4.850 4.898 4.818 4.837 124,455 -0.03(-0.53%)
Feb 05, 2010 4.902 4.911 4.817 4.863 188,921 -0.06(-1.18%)
Feb 04, 2010 4.931 4.963 4.911 4.921 271,217 -0.04(-0.85%)
Feb 03, 2010 4.940 4.989 4.914 4.963 197,302 +0.05(+1.05%)
Feb 02, 2010 4.834 4.914 4.834 4.911 118,642 +0.07(+1.47%)
Feb 01, 2010 4.805 4.840 4.805 4.840 230,325 +0.04(+0.81%)
Jan 29, 2010 4.866 4.885 4.798 4.801 195,388 -0.01(-0.27%)
Jan 28, 2010 4.840 4.856 4.808 4.814 70,056 -0.02(-0.33%)
Jan 27, 2010 4.892 4.892 4.818 4.831 115,442 -0.04(-0.86%)
Jan 26, 2010 4.905 4.905 4.843 4.872 216,881 +0.01(+0.13%)
Jan 25, 2010 4.927 4.927 4.843 4.866 153,108 +0.01(+0.27%)
Jan 22, 2010 4.821 4.866 4.808 4.853 336,505 -0.00(-0.07%)
Jan 21, 2010 4.924 4.931 4.856 4.856 239,770 -0.05(-1.04%)
Jan 20, 2010 4.895 4.911 4.872 4.907 233,202 +0.01(+0.29%)
Jan 19, 2010 4.823 4.922 4.817 4.893 191,132 +0.09(+1.80%)
Jan 15, 2010 4.819 4.807 4.807 4.807 202,532 +0.00(+0.07%)
Jan 14, 2010 4.813 4.829 4.787 4.803 250,075 -0.01(-0.20%)
Jan 13, 2010 4.800 4.823 4.800 4.813 294,386 +0.01(+0.20%)
Jan 12, 2010 4.771 4.835 4.771 4.803 226,502 -0.02(-0.33%)
Jan 11, 2010 4.739 4.819 4.739 4.819 231,192 +0.08(+1.62%)
Jan 08, 2010 4.749 4.774 4.727 4.743 189,169 +0.01(+0.14%)
Jan 07, 2010 4.688 4.749 4.688 4.736 68,536 +0.02(+0.48%)
Jan 06, 2010 4.694 4.739 4.691 4.714 102,651 +0.01(+0.27%)
Jan 05, 2010 4.698 4.807 4.688 4.701 252,051 +0.01(+0.27%)
Jan 04, 2010 4.656 4.701 4.643 4.688 114,619 +0.04(+0.76%)
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%)
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.