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 )

15.36 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 10.61 10.65 10.60 10.62 38,049 +0.04(+0.37%)
Apr 29, 2015 10.59 10.61 10.53 10.59 19,654 -0.03(-0.28%)
Apr 28, 2015 10.58 10.64 10.53 10.62 59,569 +0.02(+0.20%)
Apr 27, 2015 10.66 10.66 10.59 10.59 41,049 -0.04(-0.34%)
Apr 24, 2015 10.56 10.65 10.56 10.63 98,549 +0.05(+0.44%)
Apr 23, 2015 10.59 10.62 10.58 10.58 64,757 -0.05(-0.49%)
Apr 22, 2015 10.62 10.64 10.57 10.64 32,499 +0.04(+0.39%)
Apr 21, 2015 10.60 10.60 10.55 10.59 29,664 +0.06(+0.57%)
Apr 20, 2015 10.51 10.53 10.48 10.53 28,078 +0.07(+0.66%)
Apr 17, 2015 10.48 10.52 10.46 10.47 25,064 -0.03(-0.31%)
Apr 16, 2015 10.52 10.52 10.48 10.50 27,471 +0.01(+0.05%)
Apr 15, 2015 10.53 10.53 10.45 10.49 44,952 -0.03(-0.29%)
Apr 14, 2015 10.49 10.53 10.48 10.52 36,361 +0.01(+0.10%)
Apr 13, 2015 10.55 10.56 10.49 10.51 46,182 -0.01(-0.10%)
Apr 10, 2015 10.52 10.53 10.48 10.52 48,187 +0.01(+0.10%)
Apr 09, 2015 10.51 10.54 10.48 10.51 67,009 +0.05(+0.49%)
Apr 08, 2015 10.40 10.47 10.40 10.46 54,420 +0.07(+0.64%)
Apr 07, 2015 10.34 10.42 10.34 10.40 88,219 +0.03(+0.30%)
Apr 06, 2015 10.32 10.39 10.32 10.37 36,095 +0.03(+0.25%)
Apr 02, 2015 10.32 10.34 10.34 10.34 106,956 +0.01(+0.10%)
Apr 01, 2015 10.33 10.38 10.30 10.33 98,431 -0.06(-0.54%)
Mar 31, 2015 10.32 10.39 10.30 10.39 73,792 +0.02(+0.20%)
Mar 30, 2015 10.36 10.41 10.33 10.37 64,306 -0.01(-0.10%)
Mar 27, 2015 10.31 10.38 10.31 10.38 56,156 +0.03(+0.25%)
Mar 26, 2015 10.36 10.40 10.34 10.35 44,433 -0.03(-0.30%)
Mar 25, 2015 10.38 10.40 10.34 10.38 54,768 +0.03(+0.25%)
Mar 24, 2015 10.35 10.39 10.27 10.35 132,801 +0.02(+0.15%)
Mar 23, 2015 10.32 10.38 10.32 10.34 47,734 +0.03(+0.30%)
Mar 20, 2015 10.28 10.38 10.25 10.31 78,823 +0.05(+0.48%)
Mar 19, 2015 10.29 10.29 10.21 10.26 93,819 -0.05(-0.49%)
Mar 18, 2015 10.26 10.33 10.16 10.31 117,824 +0.05(+0.50%)
Mar 17, 2015 10.31 10.31 10.24 10.26 42,479 -0.06(-0.54%)
Mar 16, 2015 10.27 10.35 10.26 10.32 122,730 +0.00(+0.00%)
Mar 13, 2015 10.35 10.35 10.19 10.32 101,088 +0.00(+0.00%)
Mar 12, 2015 10.35 10.39 10.31 10.31 42,748 -0.01(-0.10%)
Mar 11, 2015 10.27 10.40 10.24 10.33 81,125 +0.05(+0.45%)
Mar 10, 2015 10.28 10.36 10.25 10.28 51,563 -0.05(-0.44%)
Mar 09, 2015 10.23 10.33 10.23 10.33 61,218 +0.04(+0.40%)
Mar 06, 2015 10.42 10.42 10.24 10.28 56,433 -0.12(-1.17%)
Mar 05, 2015 10.38 10.44 10.38 10.41 68,178 -0.04(-0.34%)
Mar 04, 2015 10.44 10.49 10.42 10.44 34,183 -0.01(-0.05%)
Mar 03, 2015 10.52 10.53 10.44 10.45 68,663 -0.14(-1.30%)
Mar 02, 2015 10.60 10.60 10.53 10.59 69,801 -0.03(-0.29%)
Feb 27, 2015 10.61 10.64 10.59 10.62 34,619 -0.03(-0.24%)
Feb 26, 2015 10.56 10.65 10.56 10.64 34,710 +0.05(+0.43%)
Feb 25, 2015 10.60 10.61 10.57 10.60 27,922 +0.02(+0.14%)
Feb 24, 2015 10.59 10.61 10.57 10.58 24,881 -0.04(-0.34%)
Feb 23, 2015 10.61 10.85 10.58 10.62 53,493 +0.05(+0.43%)
Feb 20, 2015 10.59 10.61 10.55 10.57 20,047 -0.01(-0.13%)
Feb 19, 2015 10.54 10.61 10.54 10.58 43,489 +0.02(+0.18%)
Feb 18, 2015 10.54 10.59 10.51 10.56 30,109 -0.03(-0.31%)
Feb 17, 2015 10.65 10.65 10.54 10.60 59,568 -0.05(-0.49%)
Feb 13, 2015 10.63 10.65 10.65 10.65 32,832 +0.02(+0.20%)
Feb 12, 2015 10.59 10.65 10.59 10.63 42,846 +0.09(+0.81%)
Feb 11, 2015 10.53 10.58 10.53 10.54 59,505 -0.01(-0.10%)
Feb 10, 2015 10.53 10.56 10.52 10.55 36,394 +0.01(+0.10%)
Feb 09, 2015 10.55 10.59 10.54 10.54 43,263 -0.01(-0.10%)
Feb 06, 2015 10.59 10.61 10.55 10.55 36,657 -0.04(-0.38%)
Feb 05, 2015 10.69 10.69 10.55 10.59 39,420 -0.07(-0.67%)
Feb 04, 2015 10.55 10.68 10.55 10.66 58,593 +0.09(+0.87%)
Feb 03, 2015 10.65 10.69 10.56 10.57 48,870 -0.09(-0.85%)
Feb 02, 2015 10.65 10.71 10.65 10.66 41,202 -0.08(-0.71%)
Jan 30, 2015 10.77 10.77 10.65 10.74 69,349 -0.06(-0.56%)
Jan 29, 2015 10.77 10.80 10.73 10.80 76,841 +0.09(+0.85%)
Jan 28, 2015 10.70 10.76 10.66 10.71 127,049 +0.12(+1.15%)
Jan 27, 2015 10.58 10.63 10.55 10.59 55,081 +0.01(+0.10%)
Jan 26, 2015 10.60 10.62 10.56 10.58 47,553 +0.02(+0.17%)
Jan 23, 2015 10.58 10.58 10.54 10.56 31,926 +0.01(+0.08%)
Jan 22, 2015 10.55 10.57 10.51 10.55 72,638 +0.04(+0.37%)
Jan 21, 2015 10.51 10.55 10.47 10.51 64,725 +0.05(+0.51%)
Jan 20, 2015 10.40 10.46 10.23 10.46 62,261 +0.12(+1.12%)
Jan 16, 2015 10.25 10.42 10.25 10.34 61,151 +0.14(+1.38%)
Jan 15, 2015 10.26 10.27 10.20 10.20 38,467 +0.01(+0.10%)
Jan 14, 2015 10.14 10.23 10.14 10.19 69,389 -0.08(-0.73%)
Jan 13, 2015 10.27 10.32 10.21 10.27 84,268 -0.03(-0.24%)
Jan 12, 2015 10.26 10.30 10.26 10.29 53,285 +0.03(+0.29%)
Jan 09, 2015 10.20 10.28 10.18 10.26 39,022 +0.03(+0.25%)
Jan 08, 2015 10.31 10.36 10.19 10.24 41,831 +0.03(+0.25%)
Jan 07, 2015 10.10 10.22 10.04 10.21 63,854 +0.14(+1.40%)
Jan 06, 2015 9.940 10.07 9.940 10.07 96,867 +0.13(+1.31%)
Jan 05, 2015 10.05 10.05 9.860 9.940 137,691 -0.13(-1.25%)
Jan 02, 2015 9.991 10.09 9.991 10.07 117,440 +0.13(+1.31%)
Dec 31, 2014 10.23 9.935 9.935 9.935 170,417 -0.22(-2.13%)
Dec 30, 2014 10.30 10.30 10.15 10.15 81,296 -0.10(-0.93%)
Dec 29, 2014 10.33 10.33 10.23 10.25 78,041 -0.01(-0.10%)
Dec 26, 2014 10.33 10.33 10.26 10.26 53,502 -0.02(-0.15%)
Dec 24, 2014 10.34 10.27 10.27 10.27 21,103 -0.07(-0.68%)
Dec 23, 2014 10.49 10.49 10.34 10.34 102,220 -0.05(-0.44%)
Dec 22, 2014 10.43 10.46 10.35 10.39 38,726 -0.10(-0.91%)
Dec 19, 2014 10.47 10.53 10.43 10.48 59,146 +0.08(+0.75%)
Dec 18, 2014 10.26 10.43 10.25 10.40 54,847 +0.15(+1.51%)
Dec 17, 2014 10.17 10.25 10.17 10.25 25,497 +0.08(+0.83%)
Dec 16, 2014 10.23 10.24 10.16 10.17 60,480 -0.10(-0.97%)
Dec 15, 2014 10.21 10.30 10.20 10.26 64,534 +0.04(+0.43%)
Dec 12, 2014 10.20 10.30 10.19 10.22 26,772 -0.00(-0.04%)
Dec 11, 2014 10.18 10.33 10.18 10.22 46,002 -0.02(-0.15%)
Dec 10, 2014 10.21 10.32 10.21 10.24 35,910 -0.04(-0.44%)
Dec 09, 2014 10.22 10.28 10.20 10.28 78,305 -0.05(-0.53%)
Dec 08, 2014 10.36 10.36 10.30 10.34 41,575 +0.03(+0.27%)
Dec 05, 2014 10.31 10.34 10.29 10.31 41,541 -0.06(-0.61%)
Dec 04, 2014 10.33 10.39 10.26 10.37 92,378 +0.01(+0.14%)
Dec 03, 2014 10.32 10.38 10.28 10.36 41,142 +0.01(+0.05%)
Dec 02, 2014 10.40 10.41 10.33 10.35 44,206 -0.03(-0.34%)
Dec 01, 2014 10.41 10.50 10.39 10.39 70,313 -0.09(-0.86%)
Nov 28, 2014 10.39 10.48 10.36 10.48 36,747 +0.03(+0.33%)
Nov 26, 2014 10.44 10.44 10.44 10.44 56,510 +0.04(+0.38%)
Nov 25, 2014 10.40 10.46 10.36 10.40 51,484 +0.03(+0.24%)
Nov 24, 2014 10.34 10.40 10.32 10.38 61,382 +0.05(+0.53%)
Nov 21, 2014 10.40 10.45 10.29 10.32 72,862 +0.03(+0.29%)
Nov 20, 2014 10.18 10.36 10.17 10.29 99,366 +0.11(+1.03%)
Nov 19, 2014 10.11 10.19 10.06 10.19 187,114 -0.06(-0.63%)
Nov 18, 2014 10.14 10.28 10.09 10.25 84,691 +0.14(+1.41%)
Nov 17, 2014 10.03 10.17 10.03 10.11 105,575 +0.03(+0.30%)
Nov 14, 2014 10.07 10.10 9.998 10.08 85,619 +0.04(+0.44%)
Nov 13, 2014 10.06 10.08 10.04 10.04 59,387 -0.03(-0.30%)
Nov 12, 2014 10.01 10.08 10.01 10.07 68,879 +0.01(+0.15%)
Nov 11, 2014 10.12 10.15 10.03 10.05 57,394 -0.08(-0.78%)
Nov 10, 2014 10.15 10.18 10.13 10.13 54,465 -0.04(-0.39%)
Nov 07, 2014 10.16 10.19 10.13 10.17 37,589 -0.01(-0.15%)
Nov 06, 2014 10.09 10.21 10.08 10.19 34,517 +0.09(+0.88%)
Nov 05, 2014 10.11 10.14 10.10 10.10 29,235 -0.02(-0.19%)
Nov 04, 2014 9.998 10.13 9.998 10.12 57,894 +0.08(+0.83%)
Nov 03, 2014 9.978 10.04 9.958 10.03 56,708 +0.05(+0.50%)
Oct 31, 2014 9.968 9.983 9.949 9.983 32,411 +0.02(+0.25%)
Oct 30, 2014 9.954 9.998 9.929 9.958 34,095 +0.00(+0.05%)
Oct 29, 2014 9.894 9.958 9.894 9.954 51,594 +0.08(+0.85%)
Oct 28, 2014 9.894 9.914 9.844 9.869 67,297 +0.00(+0.00%)
Oct 27, 2014 9.869 9.914 9.914 9.869 31,196 -0.04(-0.45%)
Oct 24, 2014 9.899 9.934 9.879 9.914 36,734 +0.01(+0.10%)
Oct 23, 2014 9.844 9.958 9.844 9.904 98,399 -0.05(-0.55%)
Oct 22, 2014 9.899 9.978 9.899 9.958 32,629 +0.06(+0.58%)
Oct 21, 2014 9.867 9.940 9.783 9.901 54,395 +0.04(+0.45%)
Oct 20, 2014 9.847 9.852 9.847 9.857 53,477 +0.01(+0.15%)
Oct 17, 2014 9.837 9.842 9.763 9.842 54,854 +0.05(+0.55%)
Oct 16, 2014 9.625 9.822 9.606 9.788 49,398 +0.12(+1.22%)
Oct 15, 2014 9.571 9.700 9.571 9.670 69,279 +0.00(+0.05%)
Oct 14, 2014 9.620 9.635 9.585 9.665 69,882 +0.09(+0.98%)
Oct 13, 2014 9.665 9.719 9.571 9.571 58,359 -0.06(-0.61%)
Oct 10, 2014 9.699 9.734 9.630 9.630 54,458 -0.07(-0.76%)
Oct 09, 2014 9.768 9.768 9.699 9.704 37,685 -0.06(-0.66%)
Oct 08, 2014 9.714 9.768 9.675 9.768 51,988 +0.02(+0.25%)
Oct 07, 2014 9.684 9.768 9.655 9.743 52,559 +0.01(+0.11%)
Oct 06, 2014 9.704 9.748 9.694 9.732 49,553 +0.07(+0.75%)
Oct 03, 2014 9.640 9.694 9.640 9.660 35,721 +0.00(+0.00%)
Oct 02, 2014 9.640 9.679 9.576 9.660 72,620 -0.01(-0.10%)
Oct 01, 2014 9.679 9.697 9.635 9.670 40,853 -0.05(-0.51%)
Sep 30, 2014 9.606 9.719 9.591 9.719 64,213 +0.11(+1.18%)
Sep 29, 2014 9.650 9.650 9.576 9.606 39,700 -0.09(-0.91%)
Sep 26, 2014 9.635 9.694 9.620 9.694 36,330 +0.04(+0.41%)
Sep 25, 2014 9.606 9.670 9.596 9.655 62,454 +0.01(+0.15%)
Sep 24, 2014 9.650 9.650 9.606 9.640 29,954 -0.00(-0.05%)
Sep 23, 2014 9.625 9.645 9.606 9.645 45,427 +0.04(+0.46%)
Sep 22, 2014 9.576 9.640 9.562 9.601 47,517 +0.00(+0.05%)
Sep 19, 2014 9.615 9.615 9.553 9.596 43,898 +0.00(+0.03%)
Sep 18, 2014 9.559 9.593 9.526 9.593 36,860 +0.05(+0.56%)
Sep 17, 2014 9.554 9.559 9.505 9.539 46,362 +0.02(+0.21%)
Sep 16, 2014 9.515 9.534 9.471 9.519 44,546 +0.02(+0.26%)
Sep 15, 2014 9.515 9.515 9.451 9.495 46,108 -0.02(-0.21%)
Sep 12, 2014 9.598 9.598 9.515 9.515 42,631 -0.09(-0.97%)
Sep 11, 2014 9.598 9.627 9.588 9.607 64,596 -0.02(-0.20%)
Sep 10, 2014 9.656 9.656 9.588 9.627 97,288 -0.03(-0.30%)
Sep 09, 2014 9.671 9.686 9.647 9.656 56,464 -0.03(-0.30%)
Sep 08, 2014 9.666 9.691 9.666 9.686 59,031 -0.00(-0.05%)
Sep 05, 2014 9.676 9.710 9.651 9.691 100,073 +0.01(+0.10%)
Sep 04, 2014 9.705 9.739 9.666 9.681 116,252 -0.05(-0.55%)
Sep 03, 2014 9.739 9.739 9.705 9.735 43,777 +0.02(+0.24%)
Sep 02, 2014 9.754 9.754 9.710 9.712 69,916 -0.04(-0.44%)
Aug 29, 2014 9.739 9.754 9.754 9.754 27,611 +0.04(+0.40%)
Aug 28, 2014 9.715 9.730 9.681 9.715 46,718 -0.01(-0.15%)
Aug 27, 2014 9.705 9.739 9.695 9.730 79,764 +0.03(+0.35%)
Aug 26, 2014 9.681 9.700 9.676 9.695 74,137 +0.01(+0.15%)
Aug 25, 2014 9.681 9.681 9.647 9.681 38,551 +0.02(+0.20%)
Aug 22, 2014 9.632 9.676 9.632 9.661 39,529 +0.00(+0.05%)
Aug 21, 2014 9.637 9.656 9.617 9.656 33,415 +0.02(+0.20%)
Aug 20, 2014 9.627 9.642 9.627 9.637 40,574 +0.02(+0.18%)
Aug 19, 2014 9.614 9.619 9.580 9.619 81,893 +0.03(+0.35%)
Aug 18, 2014 9.609 9.624 9.562 9.585 91,384 -0.00(-0.04%)
Aug 15, 2014 9.643 9.648 9.643 9.589 33,661 -0.00(-0.01%)
Aug 14, 2014 9.575 9.609 9.550 9.590 40,836 +0.08(+0.82%)
Aug 13, 2014 9.469 9.517 9.469 9.512 55,635 +0.08(+0.88%)
Aug 12, 2014 9.372 9.440 9.372 9.430 35,735 +0.01(+0.15%)
Aug 11, 2014 9.362 9.420 9.356 9.415 35,586 +0.07(+0.78%)
Aug 08, 2014 9.323 9.347 9.313 9.342 57,009 +0.06(+0.68%)
Aug 07, 2014 9.255 9.318 9.250 9.279 53,497 +0.05(+0.53%)
Aug 06, 2014 9.231 9.270 9.206 9.231 93,854 +0.00(+0.00%)
Aug 05, 2014 9.211 9.435 9.168 9.231 92,266 -0.03(-0.31%)
Aug 04, 2014 9.274 9.299 9.250 9.260 72,271 -0.01(-0.16%)
Aug 01, 2014 9.313 9.367 9.051 9.274 195,031 -0.10(-1.09%)
Jul 31, 2014 9.541 9.551 9.342 9.376 90,472 -0.18(-1.88%)
Jul 30, 2014 9.629 9.629 9.527 9.556 54,016 -0.07(-0.76%)
Jul 29, 2014 9.634 9.634 9.614 9.629 36,744 -0.00(-0.05%)
Jul 28, 2014 9.658 9.658 9.619 9.634 28,652 -0.03(-0.30%)
Jul 25, 2014 9.643 9.663 9.605 9.663 45,105 +0.04(+0.46%)
Jul 24, 2014 9.648 9.648 9.610 9.619 11,454 -0.01(-0.10%)
Jul 23, 2014 9.609 9.634 9.585 9.629 48,670 +0.04(+0.46%)
Jul 22, 2014 9.595 9.605 9.575 9.585 42,840 +0.02(+0.18%)
Jul 21, 2014 9.563 9.582 9.544 9.568 71,662 +0.01(+0.15%)
Jul 18, 2014 9.519 9.573 9.515 9.553 106,052 +0.04(+0.41%)
Jul 17, 2014 9.582 9.587 9.500 9.515 74,943 -0.06(-0.60%)
Jul 16, 2014 9.568 9.573 9.539 9.573 133,973 +0.01(+0.10%)
Jul 15, 2014 9.592 9.597 9.539 9.563 66,684 -0.02(-0.20%)
Jul 14, 2014 9.601 9.645 9.582 9.582 52,386 -0.01(-0.15%)
Jul 11, 2014 9.592 9.601 9.577 9.597 41,107 +0.03(+0.33%)
Jul 10, 2014 9.577 9.597 9.558 9.565 36,164 -0.02(-0.23%)
Jul 09, 2014 9.601 9.601 9.558 9.587 50,443 +0.00(+0.00%)
Jul 08, 2014 9.573 9.601 9.553 9.587 91,860 +0.03(+0.35%)
Jul 07, 2014 9.558 9.587 9.524 9.553 100,548 -0.01(-0.10%)
Jul 03, 2014 9.616 9.563 9.563 9.563 90,825 -0.08(-0.85%)
Jul 02, 2014 9.659 9.669 9.582 9.644 94,717 -0.04(-0.45%)
Jul 01, 2014 9.640 9.688 9.597 9.688 114,199 +0.02(+0.20%)
Jun 30, 2014 9.601 9.669 9.601 9.669 101,598 +0.04(+0.45%)
Jun 27, 2014 9.597 9.640 9.597 9.626 56,770 +0.03(+0.30%)
Jun 26, 2014 9.587 9.597 9.558 9.597 42,356 +0.02(+0.20%)
Jun 25, 2014 9.548 9.577 9.539 9.577 63,401 +0.01(+0.15%)
Jun 24, 2014 9.553 9.611 9.539 9.563 59,648 +0.01(+0.10%)
Jun 23, 2014 9.587 9.615 9.534 9.553 61,313 -0.03(-0.35%)
Jun 20, 2014 9.659 9.662 9.563 9.587 108,233 -0.09(-0.95%)
Jun 19, 2014 9.703 9.706 9.664 9.679 65,614 -0.01(-0.07%)
Jun 18, 2014 9.671 9.709 9.661 9.685 81,277 +0.02(+0.25%)
Jun 17, 2014 9.752 9.752 9.633 9.661 52,430 -0.06(-0.64%)
Jun 16, 2014 9.671 9.819 9.633 9.724 96,302 +0.05(+0.54%)
Jun 13, 2014 9.647 9.671 9.637 9.671 57,693 +0.04(+0.45%)
Jun 12, 2014 9.609 9.631 9.594 9.628 51,089 +0.03(+0.30%)
Jun 11, 2014 9.551 9.604 9.551 9.599 35,066 -0.00(-0.05%)
Jun 10, 2014 9.590 9.604 9.547 9.604 127,476 +0.01(+0.15%)
Jun 06, 2014 9.508 9.599 9.489 9.590 95,551 +0.08(+0.86%)
Jun 05, 2014 9.427 9.527 9.384 9.508 108,025 +0.03(+0.35%)
Jun 04, 2014 9.580 9.599 9.403 9.475 205,359 -0.14(-1.44%)
Jun 03, 2014 9.642 9.647 9.590 9.614 67,413 -0.07(-0.69%)
Jun 02, 2014 9.652 9.690 9.614 9.681 62,020 +0.02(+0.20%)
May 30, 2014 9.657 9.681 9.633 9.661 55,557 -0.01(-0.15%)
May 29, 2014 9.676 9.685 9.637 9.676 44,384 -0.00(-0.05%)
May 28, 2014 9.762 9.834 9.671 9.681 85,311 -0.08(-0.83%)
May 27, 2014 9.714 9.772 9.676 9.762 79,129 +0.04(+0.39%)
May 23, 2014 9.748 9.724 9.724 9.724 30,271 -0.05(-0.54%)
May 22, 2014 9.738 9.796 9.738 9.776 27,096 +0.02(+0.20%)
May 21, 2014 9.752 9.769 9.733 9.757 40,382 +0.03(+0.29%)
May 20, 2014 9.733 9.762 9.702 9.729 74,417 -0.02(-0.17%)
May 19, 2014 9.683 9.764 9.683 9.745 41,742 +0.05(+0.54%)
May 16, 2014 9.659 9.707 9.616 9.692 69,755 +0.03(+0.30%)
May 15, 2014 9.764 9.769 9.631 9.664 56,233 -0.11(-1.12%)
May 14, 2014 9.745 9.783 9.745 9.773 33,479 -0.01(-0.10%)
May 13, 2014 9.711 9.797 9.707 9.783 104,518 +0.05(+0.54%)
May 12, 2014 9.707 9.740 9.678 9.730 79,128 +0.04(+0.44%)
May 09, 2014 9.730 9.754 9.678 9.688 52,038 -0.05(-0.49%)
May 08, 2014 9.878 9.887 9.713 9.735 111,132 -0.16(-1.59%)
May 07, 2014 9.897 9.921 9.878 9.892 39,987 +0.00(+0.00%)
May 06, 2014 9.797 9.902 9.797 9.892 136,402 +0.04(+0.43%)
May 05, 2014 9.807 9.878 9.792 9.849 164,619 +0.03(+0.31%)
May 02, 2014 9.778 9.826 9.773 9.819 25,238 +0.01(+0.08%)
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.