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 Preferred Income Opportunity Fund (NY: PFO )

8.420 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2005 4.347 4.347 4.297 4.320 34,692 -0.01(-0.23%)
May 27, 2005 4.330 4.330 4.297 4.330 27,215 +0.00(+0.00%)
May 26, 2005 4.313 4.330 4.297 4.330 25,421 +0.02(+0.39%)
May 25, 2005 4.337 4.337 4.283 4.313 54,431 -0.02(-0.39%)
May 24, 2005 4.330 4.333 4.263 4.330 41,870 +0.03(+0.78%)
May 23, 2005 4.310 4.313 4.273 4.297 29,010 -0.03(-0.77%)
May 20, 2005 4.233 4.347 4.233 4.330 42,767 +0.06(+1.33%)
May 19, 2005 4.213 4.273 4.203 4.273 27,814 +0.06(+1.35%)
May 18, 2005 4.226 4.250 4.213 4.216 38,580 +0.02(+0.56%)
May 17, 2005 4.196 4.206 4.190 4.193 27,515 -0.02(-0.40%)
May 16, 2005 4.270 4.270 4.196 4.210 48,450 -0.03(-0.63%)
May 13, 2005 4.223 4.260 4.156 4.236 69,385 -0.02(-0.47%)
May 12, 2005 4.293 4.293 4.190 4.256 53,534 -0.01(-0.24%)
May 11, 2005 4.246 4.266 4.226 4.266 72,077 +0.04(+0.85%)
May 10, 2005 4.220 4.246 4.216 4.230 36,188 -0.01(-0.22%)
May 09, 2005 4.230 4.280 4.213 4.240 34,692 +0.01(+0.16%)
May 06, 2005 4.297 4.317 4.233 4.233 34,393 -0.04(-1.02%)
May 05, 2005 4.240 4.280 4.240 4.276 25,720 +0.02(+0.39%)
May 04, 2005 4.226 4.280 4.226 4.260 49,646 +0.00(+0.00%)
May 03, 2005 4.253 4.260 4.236 4.260 25,720 +0.01(+0.24%)
May 02, 2005 4.183 4.253 4.183 4.250 81,049 +0.07(+1.68%)
Apr 29, 2005 4.210 4.210 4.133 4.180 20,038 -0.01(-0.32%)
Apr 28, 2005 4.116 4.193 4.113 4.193 51,142 +0.09(+2.28%)
Apr 27, 2005 4.113 4.119 4.059 4.099 93,311 +0.06(+1.49%)
Apr 26, 2005 4.016 4.076 4.016 4.039 82,844 +0.01(+0.17%)
Apr 25, 2005 4.073 4.079 4.029 4.032 57,422 -0.03(-0.66%)
Apr 22, 2005 4.083 4.086 4.049 4.059 56,824 -0.03(-0.65%)
Apr 21, 2005 4.066 4.086 4.066 4.086 46,955 -0.01(-0.16%)
Apr 20, 2005 4.113 4.146 4.079 4.093 85,535 -0.05(-1.21%)
Apr 19, 2005 4.096 4.143 4.066 4.143 59,217 +0.07(+1.81%)
Apr 18, 2005 4.113 4.113 4.032 4.069 95,405 -0.04(-1.06%)
Apr 15, 2005 4.086 4.116 4.079 4.113 43,366 -0.00(-0.08%)
Apr 14, 2005 4.106 4.126 4.093 4.116 55,030 +0.02(+0.57%)
Apr 13, 2005 4.086 4.113 4.066 4.093 41,571 +0.00(+0.08%)
Apr 12, 2005 4.052 4.096 4.052 4.089 38,879 +0.03(+0.82%)
Apr 11, 2005 4.129 4.166 4.026 4.056 190,511 -0.10(-2.34%)
Apr 08, 2005 4.246 4.253 4.109 4.153 93,611 +0.02(+0.57%)
Apr 07, 2005 4.129 4.166 4.086 4.129 23,327 +0.00(+0.08%)
Apr 06, 2005 4.109 4.126 4.059 4.126 85,835 +0.00(+0.00%)
Apr 05, 2005 4.012 4.139 4.006 4.126 128,303 +0.06(+1.40%)
Apr 04, 2005 4.126 4.129 4.012 4.069 55,030 -0.06(-1.54%)
Apr 01, 2005 4.016 4.143 4.002 4.133 131,593 +0.15(+3.78%)
Mar 31, 2005 3.962 4.012 3.949 3.982 118,135 +0.00(+0.08%)
Mar 30, 2005 3.889 3.996 3.885 3.979 194,399 -0.01(-0.25%)
Mar 29, 2005 3.912 4.022 3.865 3.989 83,442 +0.06(+1.53%)
Mar 28, 2005 4.006 4.026 3.862 3.929 193,203 -0.07(-1.67%)
Mar 24, 2005 4.016 4.036 3.996 3.996 101,387 +0.01(+0.25%)
Mar 23, 2005 4.046 4.046 3.986 3.986 110,359 -0.07(-1.73%)
Mar 22, 2005 4.096 4.170 4.056 4.056 198,886 -0.14(-3.27%)
Mar 21, 2005 4.153 4.213 4.086 4.193 203,073 +0.06(+1.46%)
Mar 18, 2005 4.143 4.163 4.103 4.133 103,779 +0.00(+0.08%)
Mar 17, 2005 4.052 4.180 4.052 4.129 179,446 +0.03(+0.82%)
Mar 16, 2005 4.129 4.129 4.083 4.096 142,360 -0.06(-1.53%)
Mar 15, 2005 4.186 4.210 4.066 4.159 259,299 -0.07(-1.58%)
Mar 14, 2005 4.230 4.263 4.213 4.226 116,939 -0.02(-0.39%)
Mar 11, 2005 4.246 4.303 4.213 4.243 156,118 -0.05(-1.24%)
Mar 10, 2005 4.377 4.377 4.216 4.297 101,686 -0.05(-1.15%)
Mar 09, 2005 4.424 4.444 4.280 4.347 247,934 -0.12(-2.69%)
Mar 08, 2005 4.484 4.484 4.454 4.467 62,207 -0.01(-0.30%)
Mar 07, 2005 4.440 4.494 4.424 4.480 108,564 -0.01(-0.30%)
Mar 04, 2005 4.581 4.591 4.484 4.494 229,990 -0.10(-2.11%)
Mar 03, 2005 4.664 4.718 4.581 4.591 117,537 -0.06(-1.29%)
Mar 02, 2005 4.631 4.664 4.631 4.651 29,907 +0.01(+0.14%)
Mar 01, 2005 4.651 4.651 4.624 4.644 31,103 +0.02(+0.43%)
Feb 28, 2005 4.631 4.654 4.571 4.624 68,189 +0.03(+0.58%)
Feb 25, 2005 4.581 4.597 4.577 4.597 22,729 +0.02(+0.44%)
Feb 24, 2005 4.591 4.608 4.567 4.577 64,002 -0.02(-0.51%)
Feb 23, 2005 4.611 4.628 4.597 4.601 44,562 -0.03(-0.65%)
Feb 22, 2005 4.648 4.664 4.604 4.631 90,321 -0.02(-0.36%)
Feb 18, 2005 4.664 4.664 4.618 4.648 55,628 +0.01(+0.14%)
Feb 17, 2005 4.624 4.644 4.608 4.641 23,028 +0.03(+0.65%)
Feb 16, 2005 4.591 4.634 4.587 4.611 52,637 -0.01(-0.29%)
Feb 15, 2005 4.618 4.624 4.614 4.624 74,470 +0.00(+0.00%)
Feb 14, 2005 4.614 4.624 4.614 4.624 37,085 +0.01(+0.22%)
Feb 11, 2005 4.614 4.624 4.594 4.614 40,973 -0.01(-0.22%)
Feb 10, 2005 4.604 4.628 4.601 4.624 41,272 +0.03(+0.58%)
Feb 09, 2005 4.608 4.608 4.584 4.597 21,832 +0.02(+0.37%)
Feb 08, 2005 4.584 4.611 4.581 4.581 22,729 -0.02(-0.36%)
Feb 07, 2005 4.587 4.611 4.577 4.597 17,047 +0.01(+0.15%)
Feb 04, 2005 4.587 4.597 4.571 4.591 29,309 +0.01(+0.29%)
Feb 03, 2005 4.581 4.591 4.577 4.577 34,692 -0.02(-0.36%)
Feb 02, 2005 4.531 4.594 4.521 4.594 34,991 +0.04(+0.96%)
Feb 01, 2005 4.517 4.551 4.514 4.551 57,721 +0.01(+0.15%)
Jan 31, 2005 4.521 4.544 4.521 4.544 29,010 -0.01(-0.22%)
Jan 28, 2005 4.517 4.581 4.517 4.554 25,421 +0.04(+0.89%)
Jan 27, 2005 4.547 4.547 4.501 4.514 12,561 +0.00(+0.00%)
Jan 26, 2005 4.581 4.611 4.501 4.514 28,113 -0.03(-0.74%)
Jan 25, 2005 4.608 4.614 4.547 4.547 28,412 -0.05(-1.02%)
Jan 24, 2005 4.534 4.597 4.533 4.594 20,935 +0.03(+0.59%)
Jan 21, 2005 4.514 4.567 4.490 4.567 46,955 +0.04(+0.96%)
Jan 20, 2005 4.544 4.544 4.487 4.524 25,720 -0.02(-0.51%)
Jan 19, 2005 4.531 4.564 4.531 4.547 21,533 +0.01(+0.15%)
Jan 18, 2005 4.564 4.564 4.517 4.541 35,590 -0.01(-0.29%)
Jan 14, 2005 4.577 4.581 4.524 4.554 40,973 -0.01(-0.15%)
Jan 13, 2005 4.547 4.567 4.541 4.561 15,551 +0.03(+0.74%)
Jan 12, 2005 4.497 4.581 4.497 4.527 46,057 +0.03(+0.67%)
Jan 11, 2005 4.474 4.581 4.474 4.497 62,507 +0.02(+0.45%)
Jan 10, 2005 4.557 4.557 4.474 4.477 36,786 -0.07(-1.47%)
Jan 07, 2005 4.507 4.564 4.507 4.544 61,908 +0.07(+1.57%)
Jan 06, 2005 4.544 4.544 4.434 4.474 39,777 -0.05(-1.18%)
Jan 05, 2005 4.460 4.564 4.457 4.527 95,405 +0.07(+1.50%)
Jan 04, 2005 4.490 4.494 4.447 4.460 37,683 -0.02(-0.45%)
Jan 03, 2005 4.547 4.561 4.474 4.480 42,468 -0.03(-0.74%)
Dec 31, 2004 4.547 4.564 4.514 4.514 43,964 +0.03(+0.75%)
Dec 30, 2004 4.480 4.494 4.474 4.480 6,878 -0.02(-0.52%)
Dec 29, 2004 4.487 4.527 4.484 4.504 23,926 -0.02(-0.37%)
Dec 28, 2004 4.587 4.587 4.514 4.521 60,712 -0.03(-0.73%)
Dec 27, 2004 4.554 4.567 4.547 4.554 34,692 -0.01(-0.22%)
Dec 23, 2004 4.547 4.564 4.501 4.564 26,916 +0.02(+0.52%)
Dec 22, 2004 4.531 4.541 4.497 4.541 30,804 +0.01(+0.30%)
Dec 21, 2004 4.480 4.531 4.474 4.527 42,767 +0.03(+0.59%)
Dec 20, 2004 4.430 4.501 4.430 4.501 49,347 +0.02(+0.45%)
Dec 17, 2004 4.447 4.480 4.420 4.480 30,505 -0.00(-0.07%)
Dec 16, 2004 4.464 4.494 4.444 4.484 28,113 +0.02(+0.45%)
Dec 15, 2004 4.450 4.494 4.414 4.464 67,591 +0.03(+0.75%)
Dec 14, 2004 4.447 4.457 4.414 4.430 235,074 +0.02(+0.38%)
Dec 13, 2004 4.430 4.434 4.347 4.414 95,106 +0.02(+0.38%)
Dec 10, 2004 4.427 4.450 4.397 4.397 82,246 -0.02(-0.45%)
Dec 09, 2004 4.383 4.447 4.377 4.417 26,617 +0.02(+0.46%)
Dec 08, 2004 4.407 4.427 4.390 4.397 35,291 -0.04(-0.98%)
Dec 07, 2004 4.427 4.444 4.390 4.440 42,468 +0.01(+0.23%)
Dec 06, 2004 4.434 4.447 4.400 4.430 79,554 +0.03(+0.68%)
Dec 03, 2004 4.383 4.447 4.380 4.400 52,637 +0.02(+0.46%)
Dec 02, 2004 4.447 4.454 4.377 4.380 61,609 -0.08(-1.80%)
Dec 01, 2004 4.524 4.524 4.430 4.460 67,591 -0.06(-1.40%)
Nov 30, 2004 4.547 4.547 4.487 4.524 68,488 -0.04(-0.81%)
Nov 29, 2004 4.594 4.597 4.507 4.561 39,478 -0.03(-0.58%)
Nov 26, 2004 4.597 4.597 4.577 4.587 4,187 +0.01(+0.22%)
Nov 24, 2004 4.584 4.648 4.514 4.577 188,119 +0.01(+0.15%)
Nov 23, 2004 4.604 4.604 4.567 4.571 24,225 -0.03(-0.73%)
Nov 22, 2004 4.614 4.614 4.564 4.604 33,197 -0.01(-0.14%)
Nov 19, 2004 4.594 4.611 4.557 4.611 62,806 +0.02(+0.51%)
Nov 18, 2004 4.524 4.594 4.514 4.587 108,863 +0.07(+1.48%)
Nov 17, 2004 4.631 4.648 4.521 4.521 141,164 -0.00(-0.07%)
Nov 16, 2004 4.531 4.551 4.511 4.524 79,853 -0.04(-0.88%)
Nov 15, 2004 4.551 4.581 4.547 4.564 46,057 -0.05(-1.02%)
Nov 12, 2004 4.614 4.618 4.561 4.611 26,916 +0.01(+0.15%)
Nov 11, 2004 4.584 4.628 4.541 4.604 31,103 +0.03(+0.58%)
Nov 10, 2004 4.567 4.587 4.551 4.577 21,533 +0.03(+0.66%)
Nov 09, 2004 4.487 4.591 4.487 4.547 38,281 +0.04(+0.82%)
Nov 08, 2004 4.587 4.587 4.511 4.511 47,254 -0.11(-2.39%)
Nov 05, 2004 4.644 4.644 4.577 4.621 54,731 -0.05(-1.14%)
Nov 04, 2004 4.594 4.681 4.594 4.674 61,011 +0.08(+1.82%)
Nov 03, 2004 4.531 4.594 4.494 4.591 103,181 +0.02(+0.44%)
Nov 02, 2004 4.591 4.591 4.531 4.571 27,814 +0.01(+0.29%)
Nov 01, 2004 4.564 4.571 4.521 4.557 28,113 +0.02(+0.52%)
Oct 29, 2004 4.581 4.594 4.531 4.534 48,749 -0.01(-0.29%)
Oct 28, 2004 4.541 4.611 4.541 4.547 36,786 -0.00(-0.07%)
Oct 27, 2004 4.641 4.658 4.551 4.551 37,085 -0.06(-1.23%)
Oct 26, 2004 4.551 4.631 4.547 4.608 96,601 +0.03(+0.58%)
Oct 25, 2004 4.541 4.621 4.531 4.581 36,487 +0.01(+0.15%)
Oct 22, 2004 4.564 4.577 4.564 4.574 14,056 +0.01(+0.22%)
Oct 21, 2004 4.554 4.581 4.537 4.564 32,300 -0.01(-0.15%)
Oct 20, 2004 4.628 4.704 4.557 4.571 66,993 -0.10(-2.15%)
Oct 19, 2004 4.614 4.684 4.604 4.671 72,077 +0.06(+1.31%)
Oct 18, 2004 4.608 4.614 4.594 4.611 37,683 +0.02(+0.36%)
Oct 15, 2004 4.577 4.594 4.574 4.594 11,663 +0.01(+0.29%)
Oct 14, 2004 4.594 4.608 4.574 4.581 24,225 -0.01(-0.22%)
Oct 13, 2004 4.557 4.594 4.547 4.591 21,533 +0.00(+0.00%)
Oct 12, 2004 4.564 4.594 4.554 4.591 15,851 -0.01(-0.15%)
Oct 11, 2004 4.561 4.597 4.547 4.597 32,898 +0.07(+1.55%)
Oct 08, 2004 4.527 4.531 4.497 4.527 31,702 +0.01(+0.15%)
Oct 07, 2004 4.501 4.521 4.497 4.521 39,478 +0.01(+0.15%)
Oct 06, 2004 4.531 4.557 4.501 4.514 42,767 +0.02(+0.37%)
Oct 05, 2004 4.497 4.547 4.497 4.497 39,179 -0.01(-0.22%)
Oct 04, 2004 4.554 4.564 4.507 4.507 40,375 -0.05(-1.03%)
Oct 01, 2004 4.531 4.564 4.521 4.554 33,496 +0.05(+1.11%)
Sep 30, 2004 4.597 4.597 4.504 4.504 57,721 -0.15(-3.30%)
Sep 29, 2004 4.567 4.658 4.564 4.658 44,861 +0.09(+1.98%)
Sep 28, 2004 4.561 4.594 4.557 4.567 43,366 -0.00(-0.07%)
Sep 27, 2004 4.591 4.591 4.571 4.571 39,777 +0.01(+0.29%)
Sep 24, 2004 4.651 4.671 4.557 4.557 39,179 -0.09(-2.01%)
Sep 23, 2004 4.674 4.681 4.648 4.651 28,711 -0.02(-0.50%)
Sep 22, 2004 4.597 4.681 4.597 4.674 33,496 +0.07(+1.52%)
Sep 21, 2004 4.624 4.658 4.604 4.604 19,140 -0.05(-1.01%)
Sep 20, 2004 4.704 4.711 4.651 4.651 54,132 -0.02(-0.43%)
Sep 17, 2004 4.678 4.681 4.664 4.671 28,113 -0.01(-0.14%)
Sep 16, 2004 4.674 4.678 4.661 4.678 32,599 +0.00(+0.07%)
Sep 15, 2004 4.597 4.678 4.597 4.674 24,225 +0.04(+0.94%)
Sep 14, 2004 4.648 4.681 4.587 4.631 48,151 -0.05(-1.07%)
Sep 13, 2004 4.648 4.681 4.641 4.681 24,225 +0.04(+0.79%)
Sep 10, 2004 4.614 4.644 4.614 4.644 16,150 +0.00(+0.00%)
Sep 09, 2004 4.591 4.661 4.591 4.644 16,748 +0.01(+0.29%)
Sep 08, 2004 4.681 4.681 4.591 4.631 25,122 -0.02(-0.36%)
Sep 07, 2004 4.614 4.648 4.584 4.648 24,524 +0.06(+1.42%)
Sep 03, 2004 4.681 4.681 4.547 4.583 27,215 -0.10(-2.10%)
Sep 02, 2004 4.701 4.711 4.631 4.681 26,019 +0.00(+0.00%)
Sep 01, 2004 4.611 4.698 4.611 4.681 64,600 +0.07(+1.52%)
Aug 31, 2004 4.501 4.614 4.501 4.611 62,207 +0.08(+1.70%)
Aug 30, 2004 4.581 4.581 4.534 4.534 40,375 -0.05(-1.02%)
Aug 27, 2004 4.567 4.581 4.497 4.581 34,094 -0.02(-0.36%)
Aug 26, 2004 4.594 4.604 4.541 4.597 50,843 +0.01(+0.29%)
Aug 25, 2004 4.547 4.644 4.467 4.584 72,077 +0.07(+1.56%)
Aug 24, 2004 4.514 4.531 4.497 4.514 28,113 +0.00(+0.00%)
Aug 23, 2004 4.477 4.541 4.450 4.514 54,132 +0.04(+0.90%)
Aug 20, 2004 4.470 4.474 4.417 4.474 28,412 +0.00(+0.07%)
Aug 19, 2004 4.414 4.474 4.414 4.470 23,627 +0.02(+0.53%)
Aug 18, 2004 4.387 4.480 4.387 4.447 76,264 +0.05(+1.14%)
Aug 17, 2004 4.417 4.430 4.387 4.397 34,094 +0.01(+0.31%)
Aug 16, 2004 4.447 4.447 4.370 4.383 39,478 -0.05(-1.13%)
Aug 13, 2004 4.424 4.434 4.370 4.434 16,449 +0.01(+0.23%)
Aug 12, 2004 4.397 4.427 4.363 4.424 25,720 -0.01(-0.23%)
Aug 11, 2004 4.347 4.464 4.327 4.434 40,375 +0.09(+2.00%)
Aug 10, 2004 4.380 4.430 4.347 4.347 40,674 -0.04(-0.99%)
Aug 09, 2004 4.450 4.480 4.383 4.390 29,907 -0.06(-1.28%)
Aug 06, 2004 4.367 4.457 4.367 4.447 31,702 +0.08(+1.92%)
Aug 05, 2004 4.307 4.363 4.297 4.363 64,002 +0.05(+1.16%)
Aug 04, 2004 4.280 4.330 4.280 4.313 19,140 +0.01(+0.31%)
Aug 03, 2004 4.266 4.303 4.240 4.300 32,300 +0.04(+0.94%)
Aug 02, 2004 4.270 4.270 4.246 4.260 26,617 +0.02(+0.47%)
Jul 30, 2004 4.243 4.276 4.233 4.240 37,085 +0.00(+0.00%)
Jul 29, 2004 4.213 4.240 4.213 4.240 30,505 +0.03(+0.63%)
Jul 28, 2004 4.220 4.246 4.206 4.213 65,497 -0.03(-0.79%)
Jul 27, 2004 4.320 4.320 4.223 4.246 88,227 -0.07(-1.55%)
Jul 26, 2004 4.283 4.330 4.280 4.313 104,078 +0.03(+0.62%)
Jul 23, 2004 4.290 4.300 4.287 4.287 43,964 -0.00(-0.08%)
Jul 22, 2004 4.293 4.293 4.280 4.290 36,188 -0.00(-0.08%)
Jul 21, 2004 4.313 4.320 4.290 4.293 55,927 -0.03(-0.70%)
Jul 20, 2004 4.330 4.340 4.283 4.323 57,721 +0.00(+0.08%)
Jul 19, 2004 4.323 4.343 4.313 4.320 76,563 -0.00(-0.08%)
Jul 16, 2004 4.303 4.327 4.297 4.323 42,169 +0.02(+0.47%)
Jul 15, 2004 4.307 4.327 4.297 4.303 30,804 -0.00(-0.08%)
Jul 14, 2004 4.303 4.317 4.287 4.307 58,619 +0.00(+0.08%)
Jul 13, 2004 4.273 4.330 4.266 4.303 128,603 +0.03(+0.70%)
Jul 12, 2004 4.263 4.293 4.260 4.273 67,591 -0.00(-0.08%)
Jul 09, 2004 4.273 4.276 4.263 4.276 58,619 -0.01(-0.31%)
Jul 08, 2004 4.290 4.290 4.270 4.290 47,553 +0.02(+0.47%)
Jul 07, 2004 4.263 4.293 4.233 4.270 84,040 +0.01(+0.31%)
Jul 06, 2004 4.263 4.310 4.256 4.256 69,684 -0.01(-0.31%)
Jul 02, 2004 4.246 4.276 4.246 4.270 68,787 +0.02(+0.55%)
Jul 01, 2004 4.213 4.256 4.180 4.246 33,795 +0.05(+1.20%)
Jun 30, 2004 4.240 4.240 4.183 4.196 68,189 -0.03(-0.79%)
Jun 29, 2004 4.263 4.263 4.196 4.230 51,441 -0.03(-0.71%)
Jun 28, 2004 4.260 4.270 4.220 4.260 55,030 +0.00(+0.00%)
Jun 25, 2004 4.200 4.260 4.186 4.260 106,471 +0.05(+1.11%)
Jun 24, 2004 4.246 4.273 4.203 4.213 89,124 -0.03(-0.79%)
Jun 23, 2004 4.240 4.276 4.240 4.246 34,692 -0.01(-0.16%)
Jun 22, 2004 4.290 4.297 4.253 4.253 51,441 -0.02(-0.39%)
Jun 21, 2004 4.313 4.313 4.270 4.270 82,844 -0.01(-0.23%)
Jun 18, 2004 4.253 4.280 4.253 4.280 24,524 +0.02(+0.39%)
Jun 17, 2004 4.280 4.287 4.246 4.263 81,647 -0.02(-0.39%)
Jun 16, 2004 4.313 4.327 4.280 4.280 55,927 -0.01(-0.16%)
Jun 15, 2004 4.313 4.313 4.276 4.287 36,188 -0.01(-0.23%)
Jun 14, 2004 4.313 4.313 4.263 4.297 45,459 +0.00(+0.00%)
Jun 10, 2004 4.343 4.343 4.266 4.297 37,683 -0.05(-1.08%)
Jun 09, 2004 4.313 4.343 4.293 4.343 66,395 +0.02(+0.46%)
Jun 08, 2004 4.394 4.394 4.323 4.323 64,600 -0.07(-1.60%)
Jun 07, 2004 4.370 4.394 4.347 4.394 57,721 +0.03(+0.69%)
Jun 04, 2004 4.363 4.363 4.337 4.363 23,028 +0.00(+0.00%)
Jun 03, 2004 4.447 4.447 4.350 4.363 16,748 -0.05(-1.14%)
Jun 02, 2004 4.417 4.417 4.383 4.414 26,318 -0.00(-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.