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 )

15.38 -0.03 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Aug 31, 2004 7.521 7.540 7.479 7.518 64,910 +0.03(+0.39%)
Aug 30, 2004 7.454 7.492 7.418 7.489 50,555 +0.02(+0.30%)
Aug 27, 2004 7.495 7.498 7.466 7.466 49,618 -0.01(-0.17%)
Aug 26, 2004 7.527 7.543 7.389 7.479 93,620 -0.04(-0.55%)
Aug 25, 2004 7.450 7.521 7.412 7.521 97,677 +0.09(+1.16%)
Aug 24, 2004 7.421 7.482 7.412 7.434 87,379 +0.00(+0.04%)
Aug 23, 2004 7.447 7.508 7.415 7.431 90,187 -0.03(-0.39%)
Aug 20, 2004 7.486 7.514 7.460 7.460 58,980 -0.08(-1.02%)
Aug 19, 2004 7.489 7.566 7.489 7.537 43,065 +0.03(+0.43%)
Aug 18, 2004 7.591 7.591 7.505 7.505 52,739 -0.10(-1.35%)
Aug 17, 2004 7.470 7.607 7.470 7.607 88,003 +0.11(+1.41%)
Aug 16, 2004 7.514 7.530 7.482 7.502 17,475 +0.00(+0.04%)
Aug 13, 2004 7.598 7.598 7.492 7.498 16,539 -0.10(-1.31%)
Aug 12, 2004 7.594 7.607 7.546 7.598 24,965 +0.02(+0.25%)
Aug 11, 2004 7.530 7.594 7.530 7.578 38,072 +0.03(+0.42%)
Aug 10, 2004 7.514 7.550 7.466 7.546 50,867 +0.03(+0.43%)
Aug 09, 2004 7.562 7.562 7.450 7.514 40,568 -0.07(-0.93%)
Aug 06, 2004 7.514 7.594 7.482 7.585 57,732 +0.09(+1.24%)
Aug 05, 2004 7.421 7.492 7.386 7.492 53,987 +0.05(+0.73%)
Aug 04, 2004 7.437 7.437 7.357 7.437 54,611 +0.02(+0.26%)
Aug 03, 2004 7.335 7.418 7.319 7.418 63,037 +0.09(+1.18%)
Aug 02, 2004 7.287 7.335 7.245 7.332 59,292 +0.06(+0.84%)
Jul 30, 2004 7.287 7.287 7.252 7.271 42,441 +0.02(+0.31%)
Jul 29, 2004 7.245 7.287 7.175 7.248 67,406 +0.05(+0.71%)
Jul 28, 2004 7.165 7.207 7.152 7.197 58,980 +0.01(+0.09%)
Jul 27, 2004 7.213 7.274 7.191 7.191 65,222 -0.05(-0.71%)
Jul 26, 2004 7.232 7.264 7.188 7.242 22,780 -0.02(-0.31%)
Jul 23, 2004 7.274 7.303 7.232 7.264 31,206 +0.02(+0.22%)
Jul 22, 2004 7.303 7.309 7.220 7.248 95,492 -0.07(-0.96%)
Jul 21, 2004 7.396 7.428 7.268 7.319 95,804 -0.13(-1.76%)
Jul 20, 2004 7.460 7.495 7.444 7.450 53,987 +0.02(+0.22%)
Jul 19, 2004 7.425 7.454 7.393 7.434 54,924 +0.03(+0.43%)
Jul 16, 2004 7.370 7.425 7.348 7.402 80,825 +0.05(+0.74%)
Jul 15, 2004 7.386 7.425 7.341 7.348 78,329 -0.05(-0.74%)
Jul 14, 2004 7.447 7.486 7.402 7.402 64,910 -0.05(-0.69%)
Jul 13, 2004 7.466 7.479 7.386 7.454 36,511 +0.03(+0.39%)
Jul 12, 2004 7.409 7.466 7.370 7.425 70,215 -0.05(-0.69%)
Jul 09, 2004 7.463 7.476 7.454 7.476 70,527 +0.01(+0.13%)
Jul 08, 2004 7.473 7.482 7.409 7.466 32,767 +0.02(+0.22%)
Jul 07, 2004 7.486 7.514 7.402 7.450 42,129 +0.01(+0.17%)
Jul 06, 2004 7.463 7.508 7.437 7.437 54,611 -0.04(-0.56%)
Jul 02, 2004 7.348 7.498 7.338 7.479 40,256 +0.13(+1.79%)
Jul 01, 2004 7.146 7.348 7.130 7.348 64,910 +0.22(+3.06%)
Jun 30, 2004 7.095 7.194 7.018 7.130 57,732 +0.08(+1.14%)
Jun 29, 2004 7.072 7.104 7.018 7.050 46,186 -0.04(-0.54%)
Jun 28, 2004 7.194 7.210 7.069 7.088 68,655 -0.12(-1.69%)
Jun 25, 2004 7.245 7.268 7.146 7.210 69,591 -0.05(-0.71%)
Jun 24, 2004 7.290 7.319 7.242 7.261 39,632 -0.04(-0.53%)
Jun 23, 2004 7.341 7.370 7.242 7.300 60,541 -0.07(-0.96%)
Jun 22, 2004 7.492 7.492 7.322 7.370 56,172 -0.10(-1.29%)
Jun 21, 2004 7.495 7.498 7.450 7.466 49,306 -0.06(-0.85%)
Jun 18, 2004 7.466 7.540 7.447 7.530 94,556 +0.08(+1.12%)
Jun 17, 2004 7.447 7.489 7.418 7.447 54,611 +0.01(+0.17%)
Jun 16, 2004 7.437 7.514 7.405 7.434 114,841 -0.02(-0.22%)
Jun 15, 2004 7.418 7.511 7.373 7.450 86,754 +0.03(+0.43%)
Jun 14, 2004 7.428 7.444 7.373 7.418 48,994 -0.03(-0.43%)
Jun 10, 2004 7.476 7.498 7.434 7.450 65,222 -0.05(-0.64%)
Jun 09, 2004 7.489 7.530 7.489 7.498 49,930 -0.02(-0.30%)
Jun 08, 2004 7.556 7.585 7.514 7.521 43,065 -0.07(-0.89%)
Jun 07, 2004 7.540 7.588 7.514 7.588 60,853 +0.05(+0.64%)
Jun 04, 2004 7.633 7.662 7.514 7.540 41,193 -0.09(-1.18%)
Jun 03, 2004 7.530 7.630 7.530 7.630 77,392 +0.05(+0.72%)
Jun 02, 2004 7.527 7.591 7.434 7.575 58,044 +0.08(+1.03%)
Jun 01, 2004 7.498 7.530 7.450 7.498 43,689 -0.03(-0.38%)
May 28, 2004 7.434 7.527 7.370 7.527 58,980 +0.14(+1.91%)
May 27, 2004 7.293 7.415 7.293 7.386 49,306 +0.07(+1.01%)
May 26, 2004 7.332 7.348 7.264 7.312 61,165 -0.02(-0.22%)
May 25, 2004 7.204 7.332 7.204 7.329 68,655 +0.09(+1.28%)
May 24, 2004 7.210 7.274 7.210 7.236 93,620 +0.00(+0.00%)
May 21, 2004 7.162 7.258 7.162 7.236 98,301 -0.01(-0.09%)
May 20, 2004 7.242 7.280 7.210 7.242 44,625 -0.03(-0.40%)
May 19, 2004 7.210 7.280 7.210 7.271 48,370 +0.00(+0.00%)
May 18, 2004 7.213 7.290 7.136 7.271 59,292 +0.10(+1.34%)
May 17, 2004 7.242 7.258 7.136 7.175 63,037 -0.04(-0.62%)
May 14, 2004 7.114 7.220 7.098 7.220 81,137 +0.17(+2.36%)
May 13, 2004 7.008 7.069 6.979 7.053 91,435 +0.07(+1.06%)
May 12, 2004 6.954 7.050 6.906 6.979 180,687 -0.01(-0.18%)
May 11, 2004 6.922 7.002 6.883 6.992 287,414 +0.02(+0.32%)
May 10, 2004 6.954 7.053 6.829 6.970 207,525 +0.00(+0.00%)
May 07, 2004 7.402 7.402 6.906 6.970 317,373 -0.45(-6.05%)
May 06, 2004 7.594 7.594 7.386 7.418 80,201 -0.13(-1.74%)
May 05, 2004 7.530 7.594 7.431 7.550 104,230 -0.04(-0.59%)
May 04, 2004 7.659 7.675 7.594 7.594 42,441 -0.06(-0.84%)
May 03, 2004 7.431 7.675 7.431 7.659 84,258 +0.21(+2.84%)
Apr 30, 2004 7.447 7.447 7.354 7.447 132,628 +0.02(+0.22%)
Apr 29, 2004 7.386 7.495 7.370 7.431 120,146 +0.03(+0.39%)
Apr 28, 2004 7.418 7.421 7.370 7.402 195,354 +0.00(+0.00%)
Apr 27, 2004 7.575 7.575 7.306 7.402 229,058 -0.17(-2.28%)
Apr 26, 2004 7.755 7.755 7.556 7.575 109,848 -0.15(-1.91%)
Apr 23, 2004 7.835 7.835 7.627 7.723 84,570 -0.06(-0.82%)
Apr 22, 2004 7.755 7.835 7.726 7.787 42,441 +0.00(+0.00%)
Apr 21, 2004 7.803 7.851 7.703 7.787 102,358 -0.05(-0.65%)
Apr 20, 2004 7.787 7.841 7.723 7.838 113,904 +0.00(+0.00%)
Apr 19, 2004 7.918 7.976 7.819 7.838 80,825 -0.04(-0.57%)
Apr 16, 2004 7.691 7.899 7.691 7.883 106,415 +0.08(+1.07%)
Apr 15, 2004 7.835 7.896 7.710 7.800 155,722 -0.03(-0.33%)
Apr 14, 2004 7.947 8.040 7.816 7.825 169,140 -0.27(-3.29%)
Apr 13, 2004 8.203 8.203 8.062 8.091 54,611 -0.11(-1.29%)
Apr 12, 2004 8.123 8.197 8.107 8.197 38,072 +0.06(+0.71%)
Apr 08, 2004 8.133 8.139 8.046 8.139 59,605 -0.01(-0.08%)
Apr 07, 2004 8.203 8.235 8.123 8.146 62,725 -0.03(-0.31%)
Apr 06, 2004 8.242 8.242 8.043 8.171 137,934 -0.05(-0.58%)
Apr 05, 2004 8.392 8.412 8.210 8.219 159,154 -0.17(-2.02%)
Apr 02, 2004 8.405 8.405 8.348 8.389 63,037 +0.02(+0.19%)
Apr 01, 2004 8.283 8.380 8.283 8.373 73,336 +0.06(+0.77%)
Mar 31, 2004 8.315 8.332 8.267 8.309 59,292 +0.01(+0.15%)
Mar 30, 2004 8.255 8.325 8.255 8.296 44,313 +0.04(+0.54%)
Mar 29, 2004 8.274 8.328 8.191 8.251 54,611 -0.03(-0.39%)
Mar 26, 2004 8.203 8.296 8.149 8.283 111,720 +0.10(+1.25%)
Mar 25, 2004 8.245 8.245 8.178 8.181 109,535 -0.02(-0.27%)
Mar 24, 2004 8.296 8.296 8.178 8.203 83,010 -0.07(-0.85%)
Mar 23, 2004 8.271 8.351 8.251 8.274 110,160 -0.02(-0.23%)
Mar 22, 2004 8.392 8.396 8.267 8.293 104,854 -0.13(-1.60%)
Mar 19, 2004 8.447 8.473 8.396 8.428 99,861 -0.04(-0.49%)
Mar 18, 2004 8.505 8.505 8.434 8.469 54,611 -0.01(-0.08%)
Mar 17, 2004 8.492 8.492 8.428 8.476 61,165 -0.03(-0.30%)
Mar 16, 2004 8.530 8.607 8.476 8.501 71,775 -0.03(-0.30%)
Mar 15, 2004 8.428 8.540 8.412 8.527 112,656 +0.12(+1.37%)
Mar 12, 2004 8.476 8.489 8.412 8.412 88,315 -0.03(-0.38%)
Mar 11, 2004 8.315 8.450 8.293 8.444 102,358 +0.10(+1.15%)
Mar 10, 2004 8.303 8.376 8.303 8.348 77,080 +0.02(+0.27%)
Mar 09, 2004 8.245 8.325 8.242 8.325 65,534 +0.03(+0.39%)
Mar 08, 2004 8.226 8.296 8.226 8.293 62,101 +0.04(+0.47%)
Mar 05, 2004 8.283 8.299 8.203 8.255 196,915 +0.00(+0.04%)
Mar 04, 2004 8.283 8.287 8.223 8.251 249,030 -0.02(-0.19%)
Mar 03, 2004 8.319 8.319 8.239 8.267 125,139 -0.03(-0.35%)
Mar 02, 2004 8.274 8.299 8.251 8.296 51,803 -0.01(-0.12%)
Mar 01, 2004 8.299 8.386 8.287 8.306 55,860 +0.02(+0.23%)
Feb 27, 2004 8.315 8.315 8.245 8.287 48,058 -0.02(-0.23%)
Feb 26, 2004 8.354 8.389 8.274 8.306 87,691 -0.07(-0.88%)
Feb 25, 2004 8.226 8.386 8.226 8.380 58,668 +0.14(+1.75%)
Feb 24, 2004 8.271 8.309 8.203 8.235 272,435 -0.04(-0.43%)
Feb 23, 2004 8.271 8.364 8.271 8.271 132,941 -0.03(-0.35%)
Feb 20, 2004 8.332 8.332 8.274 8.299 120,770 +0.01(+0.12%)
Feb 19, 2004 8.255 8.299 8.251 8.290 62,725 +0.02(+0.19%)
Feb 18, 2004 8.277 8.303 8.267 8.274 62,413 -0.04(-0.54%)
Feb 17, 2004 8.348 8.396 8.315 8.319 129,508 -0.03(-0.38%)
Feb 13, 2004 8.315 8.351 8.296 8.351 57,420 -0.00(-0.04%)
Feb 12, 2004 8.380 8.402 8.303 8.354 54,611 -0.03(-0.31%)
Feb 11, 2004 8.319 8.380 8.303 8.380 117,025 +0.00(+0.00%)
Feb 10, 2004 8.396 8.402 8.376 8.380 55,236 +0.00(+0.00%)
Feb 09, 2004 8.338 8.392 8.332 8.380 56,796 -0.00(-0.04%)
Feb 06, 2004 8.370 8.460 8.354 8.383 79,265 +0.02(+0.19%)
Feb 05, 2004 8.392 8.460 8.364 8.367 112,968 -0.04(-0.53%)
Feb 04, 2004 8.315 8.418 8.287 8.412 66,782 +0.12(+1.39%)
Feb 03, 2004 8.303 8.332 8.271 8.296 76,144 -0.06(-0.73%)
Feb 02, 2004 8.271 8.357 8.267 8.357 61,165 +0.09(+1.09%)
Jan 30, 2004 8.348 8.348 8.267 8.267 101,734 -0.06(-0.69%)
Jan 29, 2004 8.267 8.332 8.239 8.325 87,379 +0.09(+1.13%)
Jan 28, 2004 8.219 8.235 8.207 8.232 26,837 +0.03(+0.35%)
Jan 27, 2004 8.251 8.261 8.184 8.203 147,608 -0.06(-0.78%)
Jan 26, 2004 8.287 8.315 8.267 8.267 110,784 -0.02(-0.23%)
Jan 23, 2004 8.315 8.328 8.283 8.287 118,273 +0.00(+0.04%)
Jan 22, 2004 8.283 8.332 8.280 8.283 73,023 -0.04(-0.42%)
Jan 21, 2004 8.248 8.380 8.248 8.319 159,466 -0.06(-0.73%)
Jan 20, 2004 8.514 8.540 8.348 8.380 121,706 -0.10(-1.13%)
Jan 16, 2004 8.357 8.578 8.357 8.476 127,011 +0.12(+1.42%)
Jan 15, 2004 8.239 8.357 8.235 8.357 97,053 +0.15(+1.84%)
Jan 14, 2004 8.312 8.354 8.184 8.207 144,487 -0.06(-0.74%)
Jan 13, 2004 8.283 8.299 8.187 8.267 146,672 +0.03(+0.39%)
Jan 12, 2004 8.175 8.283 8.142 8.235 150,104 +0.03(+0.39%)
Jan 09, 2004 8.200 8.235 8.142 8.203 107,975 +0.05(+0.59%)
Jan 08, 2004 8.126 8.187 8.117 8.155 50,555 +0.01(+0.12%)
Jan 07, 2004 8.197 8.197 8.175 8.146 135,749 -0.03(-0.35%)
Jan 06, 2004 8.162 8.235 8.162 8.175 87,691 +0.03(+0.39%)
Jan 05, 2004 8.158 8.200 8.107 8.142 95,180 +0.00(+0.04%)
Jan 02, 2004 8.255 8.255 8.126 8.139 55,236 -0.14(-1.74%)
Dec 31, 2003 8.245 8.283 8.213 8.283 134,501 +0.06(+0.78%)
Dec 30, 2003 8.203 8.251 8.152 8.219 137,310 +0.03(+0.39%)
Dec 29, 2003 8.219 8.226 8.171 8.187 78,641 -0.04(-0.51%)
Dec 26, 2003 8.155 8.229 8.155 8.229 53,051 +0.09(+1.06%)
Dec 24, 2003 8.123 8.165 8.107 8.142 72,399 +0.01(+0.16%)
Dec 23, 2003 8.136 8.175 8.126 8.130 118,897 +0.04(+0.44%)
Dec 22, 2003 8.152 8.171 8.094 8.094 102,670 -0.06(-0.71%)
Dec 19, 2003 8.123 8.165 8.098 8.152 50,555 +0.03(+0.36%)
Dec 18, 2003 8.155 8.158 8.101 8.123 195,354 -0.03(-0.39%)
Dec 17, 2003 8.155 8.187 8.046 8.155 283,982 +0.03(+0.39%)
Dec 16, 2003 8.139 8.155 8.110 8.123 96,741 -0.01(-0.16%)
Dec 15, 2003 8.091 8.152 8.059 8.136 53,051 +0.04(+0.51%)
Dec 12, 2003 8.136 8.155 8.078 8.094 126,075 -0.02(-0.20%)
Dec 11, 2003 8.117 8.168 8.069 8.110 106,103 +0.02(+0.24%)
Dec 10, 2003 8.123 8.165 8.062 8.091 92,684 -0.05(-0.59%)
Dec 09, 2003 8.123 8.149 8.107 8.139 181,935 +0.04(+0.47%)
Dec 08, 2003 8.123 8.123 8.091 8.101 99,237 -0.02(-0.24%)
Dec 05, 2003 8.098 8.123 8.098 8.120 45,561 +0.07(+0.84%)
Dec 04, 2003 8.037 8.066 8.014 8.053 41,505 -0.03(-0.40%)
Dec 03, 2003 8.008 8.085 8.008 8.085 70,527 +0.09(+1.12%)
Dec 02, 2003 8.040 8.040 8.014 7.995 102,670 -0.02(-0.28%)
Dec 01, 2003 8.046 8.046 7.963 8.017 227,497 -0.04(-0.56%)
Nov 28, 2003 8.034 8.075 8.011 8.062 41,193 +0.01(+0.08%)
Nov 26, 2003 8.091 8.104 8.043 8.056 53,363 -0.02(-0.24%)
Nov 25, 2003 8.139 8.155 8.075 8.075 89,875 -0.07(-0.83%)
Nov 24, 2003 8.171 8.210 8.123 8.142 211,894 -0.07(-0.90%)
Nov 21, 2003 8.152 8.242 8.126 8.216 146,047 +0.06(+0.75%)
Nov 20, 2003 8.171 8.235 8.142 8.155 83,322 -0.03(-0.39%)
Nov 19, 2003 8.178 8.191 8.139 8.187 62,413 -0.04(-0.43%)
Nov 18, 2003 8.203 8.223 8.187 8.223 139,494 -0.02(-0.19%)
Nov 17, 2003 8.175 8.239 8.175 8.239 94,556 -0.01(-0.12%)
Nov 14, 2003 8.207 8.248 8.203 8.248 49,618 +0.04(+0.55%)
Nov 13, 2003 8.191 8.235 8.191 8.203 42,441 +0.01(+0.16%)
Nov 12, 2003 8.200 8.219 8.191 8.191 57,420 -0.01(-0.12%)
Nov 11, 2003 8.171 8.200 8.171 8.200 61,165 +0.04(+0.55%)
Nov 10, 2003 8.171 8.171 8.139 8.155 20,284 +0.00(+0.04%)
Nov 07, 2003 8.187 8.187 8.187 8.152 58,980 +0.00(+0.00%)
Nov 06, 2003 8.142 8.142 8.142 8.152 57,108 +0.00(+0.00%)
Nov 05, 2003 8.136 8.152 8.123 8.152 43,065 +0.02(+0.20%)
Nov 04, 2003 8.136 8.139 8.133 8.136 63,630 +0.00(+0.00%)
Nov 03, 2003 8.114 8.152 8.114 8.136 35,341 +0.00(+0.00%)
Oct 31, 2003 8.133 8.136 8.133 8.136 29,646 +0.04(+0.47%)
Oct 30, 2003 8.126 8.126 8.098 8.098 37,760 -0.02(-0.20%)
Oct 29, 2003 8.082 8.117 8.078 8.114 68,342 +0.02(+0.24%)
Oct 28, 2003 8.078 8.114 8.046 8.094 118,897 -0.01(-0.12%)
Oct 27, 2003 8.110 8.126 8.066 8.104 81,137 -0.01(-0.16%)
Oct 24, 2003 8.110 8.142 8.107 8.117 52,115 +0.00(+0.00%)
Oct 23, 2003 8.114 8.139 8.114 8.117 43,065 -0.02(-0.28%)
Oct 22, 2003 8.139 8.187 8.110 8.139 51,491 +0.03(+0.40%)
Oct 21, 2003 8.162 8.162 8.091 8.107 66,158 -0.03(-0.39%)
Oct 20, 2003 8.168 8.168 8.117 8.139 70,839 +0.00(+0.00%)
Oct 17, 2003 8.146 8.168 8.123 8.139 39,632 +0.03(+0.40%)
Oct 16, 2003 8.085 8.123 8.053 8.107 132,628 +0.03(+0.40%)
Oct 15, 2003 8.024 8.091 8.017 8.075 61,789 +0.06(+0.72%)
Oct 14, 2003 8.011 8.027 8.011 8.017 73,023 +0.01(+0.08%)
Oct 13, 2003 8.011 8.011 8.011 8.011 73,648 +0.00(+0.00%)
Oct 10, 2003 7.979 8.014 7.966 8.011 29,646 +0.00(+0.04%)
Oct 09, 2003 8.021 8.021 7.989 8.008 142,927 -0.03(-0.40%)
Oct 08, 2003 8.024 8.040 8.024 8.040 26,837 -0.03(-0.32%)
Oct 07, 2003 8.043 8.066 8.017 8.066 28,710 +0.05(+0.68%)
Oct 06, 2003 8.027 8.075 8.027 8.011 38,072 -0.00(-0.04%)
Oct 03, 2003 8.027 8.027 8.014 8.014 13,106 +0.00(+0.04%)
Oct 02, 2003 8.011 8.011 8.011 8.011 100,798 -0.00(-0.04%)
Oct 01, 2003 8.011 8.014 8.011 8.014 128,884 +0.00(+0.04%)
Sep 30, 2003 8.011 8.043 8.011 8.011 193,482 +0.00(+0.00%)
Sep 29, 2003 8.027 8.027 8.011 8.011 120,458 -0.04(-0.56%)
Sep 26, 2003 8.075 8.075 8.027 8.056 41,817 -0.01(-0.16%)
Sep 25, 2003 8.053 8.069 8.053 8.069 13,418 -0.01(-0.12%)
Sep 24, 2003 8.034 8.094 8.078 8.078 20,596 +0.04(+0.56%)
Sep 23, 2003 8.059 8.059 8.034 8.034 35,575 -0.03(-0.32%)
Sep 22, 2003 8.075 8.075 8.043 8.059 6,865 -0.01(-0.12%)
Sep 19, 2003 8.043 8.072 8.043 8.069 13,731 +0.04(+0.52%)
Sep 18, 2003 8.075 8.075 8.011 8.027 87,379 +0.01(+0.12%)
Sep 17, 2003 8.024 8.024 8.014 8.017 10,610 -0.01(-0.08%)
Sep 16, 2003 8.024 8.024 8.024 8.024 1,560 +0.00(+0.00%)
Sep 15, 2003 8.024 8.024 8.014 8.024 47,746 +0.01(+0.12%)
Sep 12, 2003 8.017 8.024 8.011 8.014 74,896 +0.00(+0.04%)
Sep 11, 2003 8.017 8.024 8.011 8.011 44,625 -0.01(-0.16%)
Sep 10, 2003 8.043 8.059 8.014 8.024 54,611 -0.02(-0.24%)
Sep 09, 2003 8.017 8.043 8.014 8.043 41,505 +0.03(+0.32%)
Sep 08, 2003 8.056 8.056 8.017 8.017 28,086 -0.01(-0.08%)
Sep 05, 2003 8.014 8.027 8.014 8.024 32,143 +0.01(+0.16%)
Sep 04, 2003 8.014 8.014 8.011 8.011 49,618 -0.00(-0.04%)
Sep 03, 2003 8.011 8.014 8.011 8.014 51,491 +0.00(+0.00%)
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.