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 )

8.410 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2008 3.324 3.327 3.310 3.310 47,463 -0.01(-0.30%)
May 29, 2008 3.367 3.370 3.310 3.320 137,126 -0.05(-1.49%)
May 28, 2008 3.354 3.410 3.344 3.370 67,968 -0.00(-0.10%)
May 27, 2008 3.354 3.374 3.337 3.374 42,483 +0.02(+0.50%)
May 26, 2008 3.337 3.370 3.310 3.357 0 +0.00(+0.00%)
May 23, 2008 3.337 3.370 3.310 3.357 33,077 +0.02(+0.60%)
May 22, 2008 3.314 3.337 3.310 3.337 43,249 +0.03(+1.01%)
May 21, 2008 3.243 3.314 3.220 3.304 100,065 +0.02(+0.51%)
May 20, 2008 3.227 3.320 3.227 3.287 60,592 -0.02(-0.61%)
May 19, 2008 3.249 3.310 3.247 3.307 42,121 +0.06(+1.85%)
May 16, 2008 3.307 3.374 3.237 3.247 82,919 -0.06(-1.92%)
May 15, 2008 3.283 3.310 3.260 3.310 60,189 +0.00(+0.00%)
May 14, 2008 3.277 3.320 3.247 3.310 58,666 +0.07(+2.27%)
May 13, 2008 3.243 3.300 3.190 3.237 46,892 -0.01(-0.21%)
May 12, 2008 3.219 3.243 3.186 3.243 16,078 +0.02(+0.73%)
May 09, 2008 3.196 3.334 3.180 3.220 9,133 +0.03(+0.94%)
May 08, 2008 3.208 3.212 3.180 3.190 17,944 -0.02(-0.73%)
May 07, 2008 3.223 3.223 3.180 3.213 40,770 +0.03(+1.05%)
May 06, 2008 3.176 3.210 3.176 3.180 71,652 -0.03(-0.94%)
May 05, 2008 3.180 3.210 3.176 3.210 123,817 +0.03(+1.05%)
May 02, 2008 3.173 3.190 3.173 3.176 39,478 +0.02(+0.64%)
May 01, 2008 3.203 3.203 3.113 3.156 59,860 -0.01(-0.32%)
Apr 30, 2008 3.196 3.207 3.150 3.166 33,640 +0.03(+0.85%)
Apr 29, 2008 3.186 3.193 3.110 3.140 52,963 -0.02(-0.53%)
Apr 28, 2008 3.110 3.260 3.106 3.156 137,587 +0.06(+2.05%)
Apr 25, 2008 3.110 3.143 3.063 3.093 52,508 -0.03(-0.86%)
Apr 24, 2008 3.043 3.120 2.829 3.120 61,591 +0.07(+2.41%)
Apr 23, 2008 3.063 3.090 3.026 3.046 44,562 -0.03(-0.98%)
Apr 22, 2008 3.043 3.076 3.043 3.076 27,215 +0.01(+0.45%)
Apr 21, 2008 3.013 3.076 3.013 3.062 40,674 +0.02(+0.64%)
Apr 18, 2008 3.009 3.200 2.993 3.043 121,263 +0.06(+2.02%)
Apr 17, 2008 2.899 3.033 2.842 2.983 177,053 +0.05(+1.71%)
Apr 16, 2008 2.969 2.989 2.932 2.932 44,562 -0.03(-0.96%)
Apr 15, 2008 3.023 3.023 2.959 2.961 16,873 -0.06(-2.05%)
Apr 14, 2008 2.976 3.023 2.952 3.023 12,860 +0.04(+1.46%)
Apr 11, 2008 2.983 3.006 2.952 2.979 35,141 -0.03(-0.89%)
Apr 10, 2008 2.999 3.076 2.942 3.006 18,841 +0.03(+1.01%)
Apr 09, 2008 2.999 3.026 2.906 2.976 49,646 -0.03(-1.00%)
Apr 08, 2008 2.976 3.009 2.966 3.006 52,039 +0.01(+0.45%)
Apr 07, 2008 3.049 3.049 2.962 2.993 59,516 -0.07(-2.19%)
Apr 04, 2008 3.013 3.110 2.882 3.059 362,191 +0.05(+1.67%)
Apr 03, 2008 2.972 3.009 2.882 3.009 68,488 +0.00(+0.11%)
Apr 02, 2008 2.986 3.069 2.909 3.006 58,918 -0.00(-0.11%)
Apr 01, 2008 2.976 3.120 2.959 3.009 78,956 -0.03(-0.99%)
Mar 31, 2008 2.983 3.043 2.862 3.039 76,862 +0.06(+2.02%)
Mar 28, 2008 2.993 2.993 2.942 2.979 40,076 -0.00(-0.11%)
Mar 27, 2008 2.976 3.093 2.919 2.983 77,161 -0.03(-0.89%)
Mar 26, 2008 3.140 3.140 2.962 3.009 45,758 -0.01(-0.33%)
Mar 25, 2008 3.076 3.086 2.969 3.019 32,898 -0.09(-2.80%)
Mar 24, 2008 3.110 3.126 3.069 3.106 43,665 +0.04(+1.42%)
Mar 21, 2008 2.942 3.077 2.892 3.063 53,534 +0.00(+0.00%)
Mar 20, 2008 2.942 3.077 2.892 3.063 53,534 +0.06(+2.12%)
Mar 19, 2008 3.043 3.083 2.909 2.999 68,787 -0.05(-1.64%)
Mar 18, 2008 2.962 3.079 2.855 3.049 66,350 +0.12(+4.23%)
Mar 17, 2008 2.989 2.989 2.865 2.926 121,425 -0.11(-3.74%)
Mar 14, 2008 3.023 3.096 2.959 3.039 59,815 +0.00(+0.11%)
Mar 13, 2008 3.026 3.257 2.942 3.036 136,379 -0.03(-0.87%)
Mar 12, 2008 3.033 3.120 3.009 3.063 68,189 +0.00(+0.11%)
Mar 11, 2008 3.059 3.126 3.013 3.059 48,749 -0.04(-1.40%)
Mar 10, 2008 3.176 3.310 3.043 3.103 145,949 -0.07(-2.32%)
Mar 07, 2008 3.130 3.180 3.120 3.176 86,134 +0.03(+0.96%)
Mar 06, 2008 3.300 3.327 3.043 3.146 155,819 -0.12(-3.59%)
Mar 05, 2008 3.277 3.314 3.263 3.263 28,711 -0.00(-0.10%)
Mar 04, 2008 3.310 3.314 3.210 3.267 74,769 -0.08(-2.30%)
Mar 03, 2008 3.364 3.394 3.310 3.344 54,431 -0.02(-0.60%)
Feb 29, 2008 3.444 3.457 3.320 3.364 61,310 -0.03(-0.91%)
Feb 28, 2008 3.364 3.424 3.347 3.394 22,430 -0.00(-0.08%)
Feb 27, 2008 3.421 3.464 3.344 3.397 29,010 -0.02(-0.68%)
Feb 26, 2008 3.457 3.461 3.380 3.421 47,852 +0.00(+0.04%)
Feb 25, 2008 3.431 3.461 3.394 3.419 68,488 -0.04(-1.10%)
Feb 22, 2008 3.347 3.457 3.320 3.457 69,983 +0.06(+1.91%)
Feb 21, 2008 3.384 3.410 3.370 3.393 36,065 -0.02(-0.72%)
Feb 20, 2008 3.344 3.417 3.320 3.417 41,571 +0.07(+2.00%)
Feb 19, 2008 3.354 3.447 3.344 3.350 79,853 -0.05(-1.38%)
Feb 18, 2008 3.410 3.410 3.166 3.397 0 +0.00(+0.00%)
Feb 15, 2008 3.410 3.410 3.166 3.397 186,025 -0.03(-0.88%)
Feb 14, 2008 3.548 3.548 3.344 3.427 195,144 -0.12(-3.39%)
Feb 13, 2008 3.695 3.695 3.514 3.548 62,300 -0.33(-8.46%)
Feb 12, 2008 3.628 3.875 3.611 3.875 80,152 +0.25(+6.82%)
Feb 11, 2008 3.645 3.645 3.628 3.628 29,010 -0.04(-1.09%)
Feb 08, 2008 3.648 3.691 3.624 3.668 69,086 +0.00(+0.00%)
Feb 07, 2008 3.631 3.675 3.631 3.668 20,636 +0.04(+1.11%)
Feb 06, 2008 3.665 3.845 3.588 3.628 143,257 -0.01(-0.18%)
Feb 05, 2008 3.624 3.681 3.624 3.635 61,908 +0.01(+0.28%)
Feb 04, 2008 3.691 3.691 3.608 3.624 47,852 -0.03(-0.91%)
Feb 01, 2008 3.380 3.929 3.380 3.658 172,866 +0.23(+6.73%)
Jan 31, 2008 3.471 3.471 3.424 3.427 24,823 -0.05(-1.44%)
Jan 30, 2008 3.497 3.564 3.471 3.477 49,945 -0.05(-1.51%)
Jan 29, 2008 3.564 3.594 3.528 3.531 36,786 -0.04(-1.03%)
Jan 28, 2008 3.561 3.594 3.484 3.568 103,480 -0.06(-1.57%)
Jan 25, 2008 3.624 3.641 3.594 3.624 57,123 +0.00(+0.09%)
Jan 24, 2008 3.561 3.621 3.534 3.621 48,749 +0.03(+0.84%)
Jan 23, 2008 3.628 3.628 3.517 3.591 92,115 -0.08(-2.27%)
Jan 22, 2008 3.511 3.675 3.153 3.675 311,638 +0.10(+2.81%)
Jan 21, 2008 3.594 3.628 3.514 3.574 0 +0.00(+0.00%)
Jan 18, 2008 3.594 3.628 3.514 3.574 92,115 +0.01(+0.38%)
Jan 17, 2008 3.504 3.645 3.464 3.561 55,628 +0.04(+1.14%)
Jan 16, 2008 3.427 3.548 3.427 3.521 36,487 +0.07(+2.03%)
Jan 15, 2008 3.437 3.501 3.414 3.451 81,647 -0.03(-0.86%)
Jan 14, 2008 3.427 3.494 3.421 3.481 40,973 +0.03(+0.97%)
Jan 11, 2008 3.467 3.501 3.444 3.447 50,244 -0.02(-0.58%)
Jan 10, 2008 3.364 3.467 3.364 3.467 89,423 +0.05(+1.47%)
Jan 09, 2008 3.364 3.451 3.300 3.417 132,491 +0.02(+0.59%)
Jan 08, 2008 3.320 3.400 3.320 3.397 84,339 +0.04(+1.09%)
Jan 07, 2008 3.407 3.407 3.300 3.360 46,356 -0.01(-0.40%)
Jan 04, 2008 3.277 3.404 3.253 3.374 88,227 +0.03(+1.00%)
Jan 03, 2008 3.337 3.344 3.247 3.340 92,414 +0.08(+2.46%)
Jan 02, 2008 3.193 3.310 3.190 3.260 96,302 +0.10(+3.07%)
Jan 01, 2008 3.166 3.193 3.133 3.163 0 +0.00(+0.00%)
Dec 31, 2007 3.166 3.193 3.133 3.163 183,313 -0.03(-0.94%)
Dec 28, 2007 3.240 3.314 3.160 3.193 298,113 -0.10(-3.05%)
Dec 27, 2007 3.394 3.571 3.210 3.293 421,698 +0.12(+3.79%)
Dec 26, 2007 3.056 3.267 2.972 3.173 298,777 +0.13(+4.40%)
Dec 24, 2007 3.063 3.096 2.962 3.039 112,452 -0.04(-1.41%)
Dec 21, 2007 3.059 3.126 2.949 3.083 265,879 +0.00(+0.11%)
Dec 20, 2007 2.966 3.083 2.966 3.079 275,449 +0.04(+1.25%)
Dec 19, 2007 2.959 3.140 2.959 3.041 169,875 +0.05(+1.52%)
Dec 18, 2007 2.983 3.143 2.976 2.996 269,169 -0.02(-0.78%)
Dec 17, 2007 3.096 3.096 2.983 3.019 181,838 -0.07(-2.27%)
Dec 14, 2007 3.136 3.173 3.046 3.090 154,024 -0.03(-0.96%)
Dec 13, 2007 3.116 3.160 3.073 3.120 141,463 -0.04(-1.37%)
Dec 12, 2007 3.233 3.233 3.093 3.163 121,724 -0.08(-2.37%)
Dec 11, 2007 3.277 3.334 3.203 3.240 74,171 -0.06(-1.82%)
Dec 10, 2007 3.330 3.344 3.280 3.300 77,460 -0.01(-0.30%)
Dec 07, 2007 3.337 3.340 3.233 3.310 154,921 -0.07(-1.98%)
Dec 06, 2007 3.277 3.410 3.273 3.377 316,124 -0.05(-1.46%)
Dec 05, 2007 3.384 3.427 3.360 3.427 86,134 +0.02(+0.69%)
Dec 04, 2007 3.431 3.474 3.360 3.404 135,786 -0.07(-2.12%)
Dec 03, 2007 3.410 3.574 3.364 3.477 126,210 +0.03(+0.97%)
Nov 30, 2007 3.324 3.524 3.277 3.444 151,332 +0.17(+5.32%)
Nov 29, 2007 3.347 3.347 3.217 3.270 68,488 -0.08(-2.30%)
Nov 28, 2007 3.270 3.421 3.270 3.347 96,003 +0.08(+2.35%)
Nov 27, 2007 3.507 3.507 3.192 3.270 120,527 -0.07(-2.20%)
Nov 26, 2007 3.360 3.394 3.344 3.344 68,787 -0.06(-1.86%)
Nov 23, 2007 3.370 3.407 3.367 3.407 36,188 +0.03(+0.89%)
Nov 21, 2007 3.427 3.427 3.277 3.377 148,940 -0.07(-1.94%)
Nov 20, 2007 3.437 3.457 3.337 3.444 148,479 +0.03(+0.88%)
Nov 19, 2007 3.808 3.808 3.347 3.414 126,691 +0.00(+0.10%)
Nov 16, 2007 3.424 3.424 3.387 3.410 26,916 -0.01(-0.29%)
Nov 15, 2007 3.304 3.424 3.304 3.421 68,757 +0.04(+1.29%)
Nov 14, 2007 3.417 3.464 3.350 3.377 48,749 -0.05(-1.37%)
Nov 13, 2007 3.360 3.444 3.344 3.424 59,516 +0.06(+1.89%)
Nov 12, 2007 3.370 3.407 3.324 3.360 71,180 +0.00(+0.10%)
Nov 09, 2007 3.344 3.387 3.290 3.357 94,508 +0.01(+0.40%)
Nov 08, 2007 3.370 3.444 3.344 3.344 232,083 -0.02(-0.50%)
Nov 07, 2007 3.461 3.491 3.354 3.360 94,508 -0.13(-3.83%)
Nov 06, 2007 3.528 3.528 3.437 3.494 84,040 -0.01(-0.19%)
Nov 05, 2007 3.477 3.558 3.477 3.501 145,058 -0.05(-1.32%)
Nov 02, 2007 3.668 3.668 3.548 3.548 84,937 -0.14(-3.81%)
Nov 01, 2007 3.628 3.728 3.568 3.688 78,358 -0.02(-0.54%)
Oct 31, 2007 3.691 3.742 3.645 3.708 142,061 +0.03(+0.82%)
Oct 30, 2007 3.578 3.695 3.578 3.678 152,529 +0.06(+1.61%)
Oct 29, 2007 3.678 3.678 3.481 3.620 386,706 -0.11(-2.91%)
Oct 26, 2007 3.775 3.778 3.645 3.728 47,254 -0.00(-0.09%)
Oct 25, 2007 3.762 3.762 3.675 3.731 33,795 +0.00(+0.09%)
Oct 24, 2007 3.671 3.728 3.635 3.728 104,676 +0.10(+2.67%)
Oct 23, 2007 3.594 3.638 3.578 3.631 58,619 +0.02(+0.65%)
Oct 22, 2007 3.578 3.611 3.551 3.608 110,060 +0.02(+0.65%)
Oct 19, 2007 3.675 3.675 3.511 3.584 169,875 -0.07(-2.01%)
Oct 18, 2007 3.738 3.738 3.548 3.658 86,134 -0.02(-0.55%)
Oct 17, 2007 3.725 3.725 3.661 3.678 39,478 -0.00(-0.09%)
Oct 16, 2007 3.815 3.815 3.645 3.681 125,612 -0.08(-2.22%)
Oct 15, 2007 3.718 3.828 3.715 3.765 39,179 +0.04(+0.99%)
Oct 12, 2007 3.785 3.845 3.728 3.728 49,646 -0.01(-0.33%)
Oct 11, 2007 3.802 3.802 3.701 3.741 43,067 -0.06(-1.70%)
Oct 10, 2007 3.748 3.838 3.681 3.805 93,311 +0.02(+0.60%)
Oct 09, 2007 3.792 3.792 3.685 3.783 62,507 -0.03(-0.68%)
Oct 08, 2007 3.735 3.808 3.735 3.808 70,283 +0.01(+0.35%)
Oct 05, 2007 3.842 3.845 3.765 3.795 118,733 +0.03(+0.89%)
Oct 04, 2007 3.731 3.775 3.705 3.762 56,824 +0.02(+0.45%)
Oct 03, 2007 3.728 3.768 3.685 3.745 55,329 -0.03(-0.88%)
Oct 02, 2007 3.812 3.812 3.681 3.778 57,721 -0.04(-1.14%)
Oct 01, 2007 3.782 3.822 3.745 3.822 68,488 +0.01(+0.35%)
Sep 28, 2007 3.808 3.838 3.705 3.808 68,787 +0.04(+1.16%)
Sep 27, 2007 3.728 3.765 3.678 3.765 54,731 +0.08(+2.27%)
Sep 26, 2007 3.772 3.772 3.678 3.681 41,870 -0.05(-1.34%)
Sep 25, 2007 3.808 3.808 3.675 3.731 115,443 -0.07(-1.93%)
Sep 24, 2007 3.745 3.828 3.695 3.805 41,571 +0.08(+2.06%)
Sep 21, 2007 3.661 3.742 3.661 3.728 79,554 +0.07(+1.83%)
Sep 20, 2007 3.594 3.661 3.594 3.661 70,881 +0.07(+1.86%)
Sep 19, 2007 3.635 3.728 3.514 3.594 96,003 -0.06(-1.74%)
Sep 18, 2007 3.588 3.658 3.517 3.658 87,330 +0.06(+1.67%)
Sep 17, 2007 3.574 3.641 3.561 3.598 59,516 +0.03(+0.75%)
Sep 14, 2007 3.584 3.594 3.467 3.571 102,583 -0.02(-0.47%)
Sep 13, 2007 3.621 3.635 3.584 3.588 30,505 -0.00(-0.08%)
Sep 12, 2007 3.568 3.601 3.568 3.591 25,421 +0.01(+0.27%)
Sep 11, 2007 3.645 3.645 3.581 3.581 17,645 +0.01(+0.28%)
Sep 10, 2007 3.655 3.668 3.571 3.571 31,403 -0.05(-1.48%)
Sep 07, 2007 3.645 3.645 3.517 3.624 39,478 +0.05(+1.31%)
Sep 06, 2007 3.531 3.614 3.514 3.578 24,823 +0.03(+0.94%)
Sep 05, 2007 3.661 3.661 3.514 3.544 65,796 -0.13(-3.56%)
Sep 04, 2007 3.671 3.705 3.544 3.675 76,264 -0.00(-0.08%)
Aug 31, 2007 3.635 3.678 3.571 3.678 98,396 +0.07(+1.85%)
Aug 30, 2007 3.604 3.628 3.578 3.611 33,496 +0.04(+1.12%)
Aug 29, 2007 3.511 3.624 3.511 3.571 96,302 +0.08(+2.20%)
Aug 28, 2007 3.578 3.578 3.461 3.494 53,235 -0.03(-0.76%)
Aug 27, 2007 3.594 3.594 3.511 3.521 48,450 -0.07(-1.96%)
Aug 24, 2007 3.635 3.635 3.531 3.591 47,852 +0.04(+1.23%)
Aug 23, 2007 3.568 3.578 3.534 3.548 43,964 +0.05(+1.34%)
Aug 22, 2007 3.397 3.568 3.397 3.501 114,247 +0.07(+2.15%)
Aug 21, 2007 3.457 3.467 3.317 3.427 127,705 +0.05(+1.38%)
Aug 20, 2007 3.340 3.427 3.180 3.380 210,251 +0.07(+2.12%)
Aug 17, 2007 3.113 3.678 2.942 3.310 292,796 +0.26(+8.43%)
Aug 16, 2007 3.096 3.106 2.936 3.053 307,451 -0.24(-7.31%)
Aug 15, 2007 3.344 3.407 3.146 3.293 264,383 -0.05(-1.50%)
Aug 14, 2007 3.544 3.688 3.340 3.344 151,631 -0.17(-4.76%)
Aug 13, 2007 3.678 3.711 3.421 3.511 239,261 -0.20(-5.41%)
Aug 10, 2007 3.661 3.711 3.628 3.711 50,543 +0.00(+0.00%)
Aug 09, 2007 3.651 3.711 3.611 3.711 52,039 +0.05(+1.28%)
Aug 08, 2007 3.755 3.755 3.651 3.665 33,795 -0.04(-1.17%)
Aug 07, 2007 3.728 3.745 3.564 3.708 152,529 -0.05(-1.42%)
Aug 06, 2007 3.762 3.762 3.685 3.762 47,254 -0.02(-0.62%)
Aug 03, 2007 3.815 3.845 3.785 3.785 60,712 +0.00(+0.00%)
Aug 02, 2007 3.828 3.875 3.778 3.785 58,319 -0.00(-0.09%)
Aug 01, 2007 3.945 3.945 3.718 3.788 140,566 -0.04(-1.17%)
Jul 31, 2007 3.745 3.962 3.745 3.833 55,927 +0.05(+1.36%)
Jul 30, 2007 3.879 3.939 3.725 3.782 67,292 -0.03(-0.88%)
Jul 27, 2007 3.778 3.862 3.752 3.815 37,982 +0.01(+0.26%)
Jul 26, 2007 3.778 3.828 3.725 3.805 74,171 +0.03(+0.71%)
Jul 25, 2007 3.792 3.812 3.538 3.778 134,584 -0.05(-1.22%)
Jul 24, 2007 3.795 3.859 3.778 3.825 61,609 +0.01(+0.17%)
Jul 23, 2007 3.875 3.899 3.818 3.818 45,758 -0.10(-2.56%)
Jul 20, 2007 3.945 3.979 3.888 3.919 67,890 -0.00(-0.09%)
Jul 19, 2007 3.942 3.962 3.879 3.922 53,833 +0.01(+0.26%)
Jul 18, 2007 3.808 3.922 3.795 3.912 44,861 +0.07(+1.83%)
Jul 17, 2007 3.785 3.875 3.778 3.842 47,553 +0.04(+1.06%)
Jul 16, 2007 3.812 3.862 3.795 3.802 43,665 -0.01(-0.35%)
Jul 13, 2007 3.849 3.849 3.812 3.815 38,879 -0.03(-0.78%)
Jul 12, 2007 3.842 3.939 3.842 3.845 49,347 +0.03(+0.88%)
Jul 11, 2007 3.792 4.012 3.778 3.812 59,815 -0.01(-0.18%)
Jul 10, 2007 3.842 3.875 3.812 3.818 64,600 -0.03(-0.87%)
Jul 09, 2007 3.865 3.899 3.852 3.852 12,561 -0.01(-0.35%)
Jul 06, 2007 3.905 3.905 3.845 3.865 13,159 +0.00(+0.00%)
Jul 05, 2007 3.895 3.927 3.845 3.865 44,263 -0.05(-1.28%)
Jul 03, 2007 3.962 3.962 3.915 3.915 11,663 -0.05(-1.18%)
Jul 02, 2007 4.012 4.012 3.962 3.962 69,086 -0.05(-1.25%)
Jun 29, 2007 4.009 4.069 3.939 4.012 51,441 +0.04(+0.93%)
Jun 28, 2007 4.042 4.180 3.935 3.976 77,460 -0.06(-1.49%)
Jun 27, 2007 3.962 4.276 3.882 4.036 98,695 +0.09(+2.29%)
Jun 26, 2007 3.899 3.945 3.855 3.945 64,899 +0.08(+2.08%)
Jun 25, 2007 3.882 3.909 3.845 3.865 42,767 -0.04(-1.03%)
Jun 22, 2007 3.845 3.929 3.755 3.905 65,796 +0.03(+0.69%)
Jun 21, 2007 3.832 3.912 3.814 3.879 37,384 +0.05(+1.22%)
Jun 20, 2007 3.828 3.989 3.828 3.832 111,256 -0.05(-1.21%)
Jun 19, 2007 3.865 3.882 3.855 3.879 43,366 +0.03(+0.88%)
Jun 18, 2007 3.929 3.929 3.815 3.845 72,675 -0.07(-1.80%)
Jun 15, 2007 3.882 3.986 3.852 3.915 98,695 -0.00(-0.09%)
Jun 14, 2007 3.935 4.002 3.885 3.919 32,001 -0.02(-0.42%)
Jun 13, 2007 3.842 4.002 3.792 3.935 121,126 +0.10(+2.53%)
Jun 12, 2007 4.002 4.036 3.828 3.838 63,703 -0.20(-4.89%)
Jun 11, 2007 3.952 4.036 3.885 4.036 86,433 +0.11(+2.81%)
Jun 08, 2007 3.942 3.942 3.681 3.925 113,948 -0.02(-0.42%)
Jun 07, 2007 4.046 4.046 3.925 3.942 119,032 -0.12(-2.96%)
Jun 06, 2007 4.052 4.093 4.012 4.062 81,049 +0.02(+0.41%)
Jun 05, 2007 4.029 4.062 3.996 4.046 91,816 -0.01(-0.17%)
Jun 04, 2007 4.032 4.066 4.032 4.052 71,180 -0.01(-0.33%)
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.