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 (%)
Aug 31, 2006 6.603 6.603 6.516 6.551 111,073 +0.01(+0.15%)
Aug 30, 2006 6.564 6.570 6.522 6.542 92,976 +0.01(+0.10%)
Aug 29, 2006 6.558 6.558 6.500 6.535 76,128 +0.03(+0.44%)
Aug 28, 2006 6.538 6.567 6.487 6.506 74,568 +0.02(+0.25%)
Aug 25, 2006 6.522 6.522 6.471 6.490 82,992 -0.03(-0.49%)
Aug 24, 2006 6.538 6.551 6.458 6.522 117,313 +0.02(+0.35%)
Aug 23, 2006 6.538 6.551 6.478 6.500 77,688 +0.00(+0.00%)
Aug 22, 2006 6.554 6.554 6.487 6.500 46,488 -0.05(-0.78%)
Aug 21, 2006 6.580 6.612 6.513 6.551 59,904 -0.03(-0.44%)
Aug 18, 2006 6.628 6.631 6.522 6.580 60,216 -0.00(-0.05%)
Aug 17, 2006 6.586 6.586 6.522 6.583 30,888 +0.06(+0.98%)
Aug 16, 2006 6.667 6.667 6.506 6.519 73,944 -0.03(-0.44%)
Aug 15, 2006 6.625 6.631 6.490 6.548 105,457 -0.02(-0.29%)
Aug 14, 2006 6.603 6.603 6.535 6.567 66,144 +0.00(+0.05%)
Aug 11, 2006 6.644 6.651 6.554 6.564 108,889 -0.06(-0.97%)
Aug 10, 2006 6.603 6.635 6.554 6.628 117,313 +0.07(+1.12%)
Aug 09, 2006 6.506 6.554 6.445 6.554 114,193 +0.09(+1.44%)
Aug 08, 2006 6.378 6.490 6.378 6.461 65,832 +0.05(+0.80%)
Aug 07, 2006 6.455 6.455 6.394 6.410 79,248 -0.04(-0.70%)
Aug 04, 2006 6.391 6.474 6.391 6.455 118,873 +0.10(+1.56%)
Aug 03, 2006 6.452 6.468 6.330 6.356 47,736 -0.06(-0.95%)
Aug 02, 2006 6.407 6.433 6.349 6.417 37,752 +0.06(+0.96%)
Aug 01, 2006 6.356 6.381 6.298 6.356 54,600 +0.03(+0.51%)
Jul 31, 2006 6.372 6.372 6.279 6.324 73,008 -0.01(-0.10%)
Jul 28, 2006 6.314 6.365 6.292 6.330 70,824 +0.04(+0.56%)
Jul 27, 2006 6.359 6.359 6.272 6.295 53,352 +0.00(+0.00%)
Jul 26, 2006 6.353 6.353 6.282 6.295 48,672 -0.00(-0.05%)
Jul 25, 2006 6.372 6.372 6.247 6.298 77,064 +0.00(+0.00%)
Jul 24, 2006 6.295 6.324 6.234 6.298 53,976 +0.05(+0.77%)
Jul 21, 2006 6.250 6.266 6.218 6.250 43,056 +0.03(+0.52%)
Jul 20, 2006 6.244 6.244 6.173 6.218 63,336 -0.02(-0.31%)
Jul 19, 2006 6.234 6.244 6.208 6.237 59,592 +0.04(+0.67%)
Jul 18, 2006 6.224 6.231 6.186 6.195 57,096 -0.02(-0.36%)
Jul 17, 2006 6.244 6.244 6.202 6.218 44,928 +0.00(+0.00%)
Jul 14, 2006 6.240 6.240 6.195 6.218 40,872 +0.02(+0.36%)
Jul 13, 2006 6.205 6.205 6.163 6.195 84,240 +0.04(+0.57%)
Jul 12, 2006 6.163 6.176 6.141 6.160 32,448 +0.03(+0.42%)
Jul 11, 2006 6.160 6.160 6.131 6.135 38,688 +0.01(+0.16%)
Jul 10, 2006 6.154 6.160 6.125 6.125 40,248 +0.01(+0.16%)
Jul 07, 2006 6.138 6.167 6.115 6.115 26,520 -0.00(-0.05%)
Jul 06, 2006 6.186 6.186 6.090 6.119 63,648 -0.04(-0.57%)
Jul 05, 2006 6.211 6.224 6.141 6.154 22,776 -0.05(-0.83%)
Jul 03, 2006 6.160 6.221 6.160 6.205 27,768 +0.08(+1.26%)
Jun 30, 2006 6.138 6.147 6.042 6.128 129,793 +0.03(+0.53%)
Jun 29, 2006 6.115 6.135 6.070 6.096 34,944 +0.01(+0.16%)
Jun 28, 2006 6.122 6.154 6.086 6.086 57,720 -0.03(-0.47%)
Jun 27, 2006 6.218 6.249 6.090 6.115 106,393 -0.14(-2.25%)
Jun 26, 2006 6.234 6.256 6.218 6.256 53,976 +0.02(+0.26%)
Jun 23, 2006 6.272 6.279 6.240 6.240 153,193 -0.02(-0.31%)
Jun 22, 2006 6.288 6.292 6.256 6.260 68,952 -0.02(-0.31%)
Jun 21, 2006 6.279 6.295 6.250 6.279 60,216 -0.00(-0.05%)
Jun 20, 2006 6.320 6.333 6.282 6.282 87,048 -0.01(-0.20%)
Jun 19, 2006 6.314 6.330 6.295 6.295 42,744 -0.02(-0.30%)
Jun 16, 2006 6.353 6.356 6.308 6.314 89,232 -0.03(-0.40%)
Jun 15, 2006 6.304 6.349 6.304 6.340 26,832 +0.04(+0.56%)
Jun 14, 2006 6.336 6.336 6.295 6.304 78,624 -0.02(-0.35%)
Jun 13, 2006 6.314 6.330 6.304 6.327 46,488 +0.00(+0.00%)
Jun 12, 2006 6.362 6.362 6.304 6.327 43,368 +0.01(+0.20%)
Jun 09, 2006 6.330 6.330 6.298 6.314 20,904 +0.01(+0.10%)
Jun 08, 2006 6.336 6.369 6.301 6.308 47,736 -0.02(-0.25%)
Jun 07, 2006 6.327 6.362 6.324 6.324 93,600 +0.03(+0.41%)
Jun 06, 2006 6.346 6.346 6.298 6.298 145,705 -0.01(-0.10%)
Jun 05, 2006 6.353 6.378 6.304 6.304 42,744 -0.02(-0.35%)
Jun 02, 2006 6.320 6.362 6.320 6.327 146,329 +0.04(+0.56%)
Jun 01, 2006 6.276 6.343 6.276 6.292 113,257 +0.01(+0.15%)
May 31, 2006 6.211 6.298 6.211 6.282 107,017 +0.09(+1.40%)
May 30, 2006 6.211 6.228 6.195 6.195 49,608 -0.02(-0.26%)
May 26, 2006 6.218 6.266 6.208 6.211 60,840 +0.01(+0.21%)
May 25, 2006 6.202 6.237 6.195 6.199 37,752 -0.02(-0.26%)
May 24, 2006 6.202 6.247 6.199 6.215 60,528 +0.03(+0.47%)
May 23, 2006 6.192 6.202 6.170 6.186 64,896 +0.02(+0.31%)
May 22, 2006 6.186 6.215 6.160 6.167 42,744 -0.04(-0.62%)
May 19, 2006 6.228 6.228 6.205 6.205 32,448 +0.02(+0.31%)
May 18, 2006 6.224 6.224 6.173 6.186 81,432 +0.01(+0.10%)
May 17, 2006 6.234 6.234 6.179 6.179 51,792 -0.02(-0.36%)
May 16, 2006 6.253 6.253 6.199 6.202 57,408 +0.00(+0.05%)
May 15, 2006 6.250 6.250 6.199 6.199 46,176 +0.01(+0.10%)
May 12, 2006 6.250 6.250 6.170 6.192 39,936 -0.02(-0.36%)
May 11, 2006 6.228 6.228 6.215 6.215 54,912 -0.02(-0.26%)
May 10, 2006 6.224 6.231 6.202 6.231 43,680 +0.03(+0.47%)
May 09, 2006 6.186 6.211 6.179 6.202 41,184 -0.03(-0.51%)
May 08, 2006 6.205 6.234 6.167 6.234 45,552 +0.05(+0.78%)
May 05, 2006 6.202 6.202 6.170 6.186 28,704 +0.01(+0.16%)
May 04, 2006 6.179 6.199 6.173 6.176 36,504 -0.03(-0.41%)
May 03, 2006 6.260 6.260 6.202 6.202 47,112 -0.02(-0.36%)
May 02, 2006 6.256 6.256 6.224 6.224 53,664 -0.01(-0.10%)
May 01, 2006 6.272 6.292 6.231 6.231 93,288 -0.00(-0.05%)
Apr 28, 2006 6.202 6.269 6.186 6.234 117,313 +0.06(+0.99%)
Apr 27, 2006 6.186 6.186 6.151 6.173 83,616 +0.04(+0.73%)
Apr 26, 2006 6.154 6.160 6.128 6.128 51,168 -0.01(-0.16%)
Apr 25, 2006 6.298 6.324 6.138 6.138 76,440 -0.11(-1.79%)
Apr 24, 2006 6.224 6.266 6.202 6.250 55,224 +0.05(+0.83%)
Apr 21, 2006 6.183 6.224 6.183 6.199 80,496 +0.02(+0.36%)
Apr 20, 2006 6.205 6.224 6.176 6.176 30,888 +0.00(+0.05%)
Apr 19, 2006 6.218 6.228 6.173 6.173 77,064 -0.03(-0.52%)
Apr 18, 2006 6.160 6.218 6.154 6.205 80,184 +0.04(+0.73%)
Apr 17, 2006 6.122 6.163 6.112 6.160 94,224 +0.05(+0.89%)
Apr 13, 2006 6.122 6.150 6.106 6.106 39,624 -0.02(-0.26%)
Apr 12, 2006 6.154 6.173 6.106 6.122 78,624 -0.03(-0.52%)
Apr 11, 2006 6.234 6.237 6.154 6.154 69,576 -0.08(-1.29%)
Apr 10, 2006 6.314 6.314 6.234 6.234 49,296 -0.08(-1.27%)
Apr 07, 2006 6.333 6.333 6.314 6.314 34,320 -0.03(-0.40%)
Apr 06, 2006 6.346 6.368 6.330 6.340 103,273 -0.01(-0.15%)
Apr 05, 2006 6.385 6.385 6.346 6.349 34,944 -0.02(-0.30%)
Apr 04, 2006 6.346 6.378 6.330 6.369 78,624 +0.02(+0.30%)
Apr 03, 2006 6.346 6.407 6.346 6.349 35,256 +0.00(+0.00%)
Mar 31, 2006 6.378 6.410 6.336 6.349 56,472 +0.00(+0.00%)
Mar 30, 2006 6.365 6.388 6.346 6.349 99,217 -0.03(-0.45%)
Mar 29, 2006 6.426 6.426 6.378 6.378 106,705 -0.05(-0.80%)
Mar 28, 2006 6.497 6.497 6.426 6.429 130,417 -0.06(-0.94%)
Mar 27, 2006 6.468 6.538 6.468 6.490 79,872 +0.02(+0.25%)
Mar 24, 2006 6.468 6.487 6.429 6.474 98,905 -0.00(-0.05%)
Mar 23, 2006 6.490 6.490 6.458 6.478 60,528 +0.02(+0.30%)
Mar 22, 2006 6.407 6.471 6.394 6.458 172,849 +0.03(+0.50%)
Mar 21, 2006 6.413 6.455 6.413 6.426 43,680 +0.00(+0.00%)
Mar 20, 2006 6.385 6.426 6.385 6.426 46,488 +0.04(+0.65%)
Mar 17, 2006 6.420 6.429 6.385 6.385 60,216 -0.03(-0.40%)
Mar 16, 2006 6.381 6.442 6.381 6.410 51,168 +0.03(+0.45%)
Mar 15, 2006 6.378 6.407 6.359 6.381 58,032 +0.03(+0.45%)
Mar 14, 2006 6.330 6.369 6.317 6.353 60,528 +0.00(+0.05%)
Mar 13, 2006 6.330 6.378 6.330 6.349 52,416 +0.02(+0.30%)
Mar 10, 2006 6.369 6.378 6.330 6.330 85,488 -0.02(-0.25%)
Mar 09, 2006 6.349 6.410 6.346 6.346 136,969 -0.02(-0.30%)
Mar 08, 2006 6.413 6.413 6.362 6.365 272,378 -0.06(-0.90%)
Mar 07, 2006 6.478 6.478 6.353 6.423 302,955 -0.13(-2.00%)
Mar 06, 2006 6.651 6.695 6.554 6.554 131,353 -0.11(-1.68%)
Mar 03, 2006 6.660 6.689 6.660 6.667 47,424 -0.01(-0.10%)
Mar 02, 2006 6.651 6.679 6.651 6.673 46,176 +0.02(+0.29%)
Mar 01, 2006 6.635 6.692 6.635 6.654 67,080 +0.02(+0.34%)
Feb 28, 2006 6.663 6.683 6.625 6.631 67,080 -0.03(-0.48%)
Feb 27, 2006 6.619 6.663 6.619 6.663 53,664 +0.06(+0.92%)
Feb 24, 2006 6.603 6.641 6.603 6.603 54,600 -0.01(-0.19%)
Feb 23, 2006 6.612 6.647 6.580 6.615 50,232 +0.00(+0.00%)
Feb 22, 2006 6.603 6.619 6.570 6.615 46,488 +0.01(+0.19%)
Feb 21, 2006 6.586 6.615 6.570 6.603 91,728 +0.02(+0.24%)
Feb 17, 2006 6.586 6.612 6.574 6.586 76,128 +0.01(+0.15%)
Feb 16, 2006 6.603 6.618 6.570 6.577 69,888 -0.03(-0.48%)
Feb 15, 2006 6.577 6.612 6.574 6.609 50,232 +0.01(+0.15%)
Feb 14, 2006 6.586 6.609 6.577 6.599 74,880 -0.03(-0.48%)
Feb 13, 2006 6.635 6.651 6.570 6.631 59,904 -0.02(-0.34%)
Feb 10, 2006 6.683 6.683 6.654 6.654 14,976 +0.00(+0.05%)
Feb 09, 2006 6.644 6.676 6.644 6.651 42,432 +0.03(+0.39%)
Feb 08, 2006 6.586 6.647 6.567 6.625 61,152 +0.04(+0.53%)
Feb 07, 2006 6.577 6.596 6.570 6.590 56,784 -0.00(-0.05%)
Feb 06, 2006 6.545 6.596 6.545 6.593 70,200 +0.04(+0.59%)
Feb 03, 2006 6.542 6.583 6.535 6.554 59,592 -0.02(-0.24%)
Feb 02, 2006 6.538 6.570 6.526 6.570 45,240 +0.03(+0.39%)
Feb 01, 2006 6.551 6.583 6.519 6.545 45,552 -0.00(-0.05%)
Jan 31, 2006 6.538 6.570 6.522 6.548 92,040 +0.01(+0.10%)
Jan 30, 2006 6.532 6.567 6.522 6.542 85,488 +0.02(+0.25%)
Jan 27, 2006 6.535 6.542 6.522 6.526 32,760 +0.00(+0.00%)
Jan 26, 2006 6.535 6.551 6.522 6.526 67,392 +0.00(+0.00%)
Jan 25, 2006 6.561 6.580 6.522 6.526 81,120 -0.02(-0.29%)
Jan 24, 2006 6.538 6.574 6.526 6.545 57,720 +0.02(+0.25%)
Jan 23, 2006 6.522 6.551 6.510 6.529 60,528 +0.00(+0.05%)
Jan 20, 2006 6.526 6.558 6.522 6.526 55,224 -0.04(-0.68%)
Jan 19, 2006 6.538 6.587 6.538 6.570 76,752 +0.03(+0.44%)
Jan 18, 2006 6.481 6.542 6.481 6.542 119,497 +0.06(+0.89%)
Jan 17, 2006 6.458 6.487 6.426 6.484 61,776 +0.02(+0.25%)
Jan 13, 2006 6.442 6.490 6.442 6.468 93,912 -0.01(-0.15%)
Jan 12, 2006 6.442 6.478 6.426 6.478 113,257 +0.04(+0.60%)
Jan 11, 2006 6.397 6.445 6.397 6.439 65,832 +0.02(+0.30%)
Jan 10, 2006 6.349 6.420 6.346 6.420 69,576 +0.04(+0.65%)
Jan 09, 2006 6.381 6.394 6.343 6.378 71,448 +0.01(+0.10%)
Jan 06, 2006 6.362 6.385 6.349 6.372 69,264 +0.02(+0.30%)
Jan 05, 2006 6.295 6.365 6.295 6.353 131,353 +0.07(+1.07%)
Jan 04, 2006 6.218 6.298 6.218 6.285 87,048 +0.04(+0.72%)
Jan 03, 2006 6.170 6.244 6.154 6.240 124,489 +0.10(+1.62%)
Dec 30, 2005 6.173 6.211 6.128 6.141 241,802 -0.05(-0.83%)
Dec 29, 2005 6.224 6.231 6.170 6.192 270,194 -0.04(-0.67%)
Dec 28, 2005 6.211 6.237 6.202 6.234 108,577 +0.04(+0.72%)
Dec 27, 2005 6.183 6.234 6.167 6.189 210,290 +0.03(+0.47%)
Dec 23, 2005 6.154 6.179 6.138 6.160 135,721 +0.01(+0.21%)
Dec 22, 2005 6.090 6.167 6.058 6.147 243,986 +0.06(+1.05%)
Dec 21, 2005 6.106 6.106 6.058 6.083 218,402 +0.00(+0.00%)
Dec 20, 2005 6.064 6.090 6.032 6.083 217,154 -0.04(-0.63%)
Dec 19, 2005 6.058 6.135 6.045 6.122 188,449 +0.06(+1.06%)
Dec 16, 2005 6.077 6.077 6.026 6.058 138,529 -0.01(-0.21%)
Dec 15, 2005 5.984 6.077 5.965 6.070 307,635 +0.06(+1.07%)
Dec 14, 2005 6.074 6.083 5.981 6.006 275,810 -0.07(-1.11%)
Dec 13, 2005 6.186 6.186 6.042 6.074 241,490 -0.12(-1.91%)
Dec 12, 2005 6.218 6.218 6.173 6.192 111,385 -0.03(-0.52%)
Dec 09, 2005 6.234 6.250 6.186 6.224 195,626 +0.01(+0.15%)
Dec 08, 2005 6.256 6.278 6.205 6.215 90,792 -0.05(-0.87%)
Dec 07, 2005 6.298 6.308 6.208 6.269 143,521 -0.04(-0.71%)
Dec 06, 2005 6.378 6.378 6.304 6.314 63,336 -0.03(-0.51%)
Dec 05, 2005 6.333 6.375 6.301 6.346 76,440 +0.00(+0.00%)
Dec 02, 2005 6.353 6.378 6.330 6.346 102,961 +0.02(+0.25%)
Dec 01, 2005 6.330 6.391 6.320 6.330 96,720 +0.02(+0.25%)
Nov 30, 2005 6.372 6.385 6.301 6.314 68,952 -0.05(-0.81%)
Nov 29, 2005 6.378 6.401 6.330 6.365 78,624 -0.01(-0.20%)
Nov 28, 2005 6.397 6.433 6.378 6.378 134,161 -0.02(-0.35%)
Nov 25, 2005 6.410 6.436 6.401 6.401 20,904 -0.01(-0.15%)
Nov 23, 2005 6.353 6.426 6.298 6.410 118,873 +0.04(+0.65%)
Nov 22, 2005 6.346 6.378 6.292 6.369 113,257 +0.01(+0.10%)
Nov 21, 2005 6.346 6.378 6.336 6.362 134,785 -0.04(-0.65%)
Nov 18, 2005 6.394 6.465 6.391 6.404 81,432 +0.02(+0.35%)
Nov 17, 2005 6.471 6.471 6.381 6.381 95,160 -0.08(-1.19%)
Nov 16, 2005 6.538 6.542 6.442 6.458 95,472 -0.10(-1.47%)
Nov 15, 2005 6.538 6.586 6.538 6.554 85,176 +0.02(+0.25%)
Nov 14, 2005 6.554 6.586 6.522 6.538 68,640 -0.03(-0.49%)
Nov 11, 2005 6.583 6.586 6.506 6.570 50,856 +0.01(+0.10%)
Nov 10, 2005 6.583 6.586 6.564 6.564 68,640 +0.00(+0.00%)
Nov 09, 2005 6.586 6.619 6.558 6.564 43,056 -0.03(-0.44%)
Nov 08, 2005 6.635 6.635 6.535 6.593 71,760 -0.01(-0.19%)
Nov 07, 2005 6.641 6.641 6.603 6.606 50,856 -0.00(-0.05%)
Nov 04, 2005 6.657 6.667 6.577 6.609 42,432 -0.05(-0.77%)
Nov 03, 2005 6.586 6.663 6.577 6.660 62,400 +0.07(+1.11%)
Nov 02, 2005 6.654 6.673 6.570 6.586 60,216 -0.08(-1.15%)
Nov 01, 2005 6.570 6.699 6.570 6.663 90,168 +0.09(+1.32%)
Oct 31, 2005 6.596 6.599 6.570 6.577 28,392 +0.01(+0.10%)
Oct 28, 2005 6.599 6.599 6.570 6.570 58,968 -0.01(-0.10%)
Oct 27, 2005 6.635 6.683 6.542 6.577 56,784 -0.03(-0.39%)
Oct 26, 2005 6.599 6.631 6.554 6.603 84,552 +0.02(+0.24%)
Oct 25, 2005 6.554 6.586 6.542 6.586 55,536 +0.03(+0.49%)
Oct 24, 2005 6.554 6.586 6.481 6.554 66,456 +0.03(+0.49%)
Oct 21, 2005 6.436 6.532 6.436 6.522 94,536 +0.03(+0.49%)
Oct 20, 2005 6.490 6.522 6.433 6.490 74,256 -0.03(-0.44%)
Oct 19, 2005 6.516 6.532 6.478 6.519 116,689 +0.01(+0.20%)
Oct 18, 2005 6.490 6.574 6.481 6.506 62,712 +0.02(+0.25%)
Oct 17, 2005 6.570 6.570 6.478 6.490 67,392 -0.03(-0.39%)
Oct 14, 2005 6.513 6.548 6.506 6.516 63,336 -0.01(-0.15%)
Oct 13, 2005 6.638 6.651 6.526 6.526 103,897 -0.13(-1.93%)
Oct 12, 2005 6.583 6.657 6.554 6.654 74,568 +0.08(+1.27%)
Oct 11, 2005 6.619 6.619 6.510 6.570 120,121 -0.00(-0.05%)
Oct 10, 2005 6.641 6.715 6.529 6.574 200,306 -0.04(-0.68%)
Oct 07, 2005 6.654 6.660 6.606 6.619 59,280 -0.01(-0.10%)
Oct 06, 2005 6.695 6.699 6.622 6.625 92,664 -0.06(-0.86%)
Oct 05, 2005 6.699 6.785 6.651 6.683 70,512 -0.02(-0.24%)
Oct 04, 2005 6.683 6.699 6.651 6.699 32,136 +0.04(+0.58%)
Oct 03, 2005 6.644 6.811 6.638 6.660 67,392 +0.04(+0.63%)
Sep 30, 2005 6.635 6.689 6.554 6.618 189,073 -0.03(-0.44%)
Sep 29, 2005 6.747 6.747 6.596 6.647 212,162 -0.11(-1.61%)
Sep 28, 2005 6.865 6.865 6.699 6.756 124,177 -0.11(-1.59%)
Sep 27, 2005 6.945 6.955 6.865 6.865 54,288 -0.06(-0.88%)
Sep 26, 2005 6.971 7.035 6.926 6.926 75,504 -0.01(-0.18%)
Sep 23, 2005 6.939 6.955 6.907 6.939 60,840 +0.01(+0.09%)
Sep 22, 2005 6.958 6.958 6.875 6.933 263,642 -0.03(-0.46%)
Sep 21, 2005 6.961 7.003 6.955 6.965 162,553 -0.07(-0.96%)
Sep 20, 2005 7.048 7.048 7.003 7.032 55,224 +0.00(+0.00%)
Sep 19, 2005 7.022 7.083 7.003 7.032 56,160 -0.40(-5.35%)
Sep 16, 2005 7.086 7.429 7.429 7.429 71,760 +0.38(+5.32%)
Sep 15, 2005 7.096 7.099 7.051 7.054 60,840 -0.03(-0.41%)
Sep 14, 2005 7.080 7.138 7.080 7.083 77,376 -0.02(-0.32%)
Sep 13, 2005 7.141 7.151 7.070 7.106 75,504 -0.03(-0.36%)
Sep 12, 2005 7.157 7.199 7.131 7.131 54,912 +0.00(+0.00%)
Sep 09, 2005 7.077 7.157 7.074 7.131 86,112 +0.03(+0.45%)
Sep 08, 2005 7.064 7.109 7.045 7.099 63,960 +0.04(+0.54%)
Sep 07, 2005 7.042 7.061 7.022 7.061 98,905 -0.00(-0.05%)
Sep 06, 2005 7.042 7.080 7.026 7.064 48,672 +0.01(+0.09%)
Sep 02, 2005 7.051 7.083 7.019 7.058 48,984 +0.02(+0.23%)
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.