Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2009
3.733
3.736
3.685
3.736
89,785
+0.04(+0.95%)
Aug 28, 2009
3.727
3.733
3.701
3.701
54,296
+0.01(+0.26%)
Aug 27, 2009
3.778
3.778
3.666
3.692
247,282
-0.06(-1.54%)
Aug 26, 2009
3.807
3.807
3.749
3.749
148,332
-0.06(-1.52%)
Aug 25, 2009
3.781
3.816
3.762
3.807
127,267
+0.05(+1.28%)
Aug 24, 2009
3.807
3.836
3.756
3.759
73,017
-0.05(-1.43%)
Aug 21, 2009
3.810
3.836
3.782
3.813
67,285
+0.01(+0.25%)
Aug 20, 2009
3.839
3.842
3.775
3.804
98,860
-0.04(-0.92%)
Aug 19, 2009
3.804
3.839
3.778
3.839
117,194
+0.04(+1.10%)
Aug 18, 2009
3.736
3.833
3.736
3.797
236,422
+0.11(+2.89%)
Aug 17, 2009
3.768
3.772
3.666
3.691
203,315
-0.16(-4.26%)
Aug 14, 2009
4.002
4.002
3.839
3.855
198,406
-0.12(-2.98%)
Aug 13, 2009
3.916
4.002
3.897
3.973
118,448
+0.08(+2.06%)
Aug 12, 2009
3.868
3.919
3.868
3.893
147,271
+0.05(+1.25%)
Aug 11, 2009
3.845
3.845
3.804
3.845
71,735
+0.02(+0.59%)
Aug 10, 2009
3.861
3.861
3.781
3.823
132,316
-0.02(-0.42%)
Aug 07, 2009
3.826
3.842
3.823
3.839
113,084
+0.03(+0.76%)
Aug 06, 2009
3.788
3.826
3.768
3.810
134,061
+0.05(+1.36%)
Aug 05, 2009
3.708
3.765
3.669
3.759
179,111
+0.07(+2.00%)
Aug 04, 2009
3.656
3.704
3.656
3.685
95,929
+0.05(+1.32%)
Aug 03, 2009
3.586
3.672
3.586
3.637
116,966
+0.12(+3.28%)
Jul 31, 2009
3.502
3.530
3.486
3.522
64,819
+0.04(+1.20%)
Jul 30, 2009
3.525
3.531
3.435
3.480
279,188
-0.01(-0.37%)
Jul 29, 2009
3.567
3.572
3.493
3.493
117,087
-0.04(-1.18%)
Jul 28, 2009
3.560
3.563
3.467
3.534
197,280
-0.04(-0.99%)
Jul 27, 2009
3.557
3.570
3.544
3.570
59,308
+0.05(+1.36%)
Jul 24, 2009
3.560
3.560
3.509
3.522
4,543
-0.02(-0.54%)
Jul 23, 2009
3.515
3.566
3.504
3.541
133,415
+0.05(+1.47%)
Jul 22, 2009
3.499
3.499
3.461
3.490
124,484
-0.01(-0.37%)
Jul 21, 2009
3.525
3.525
3.451
3.502
123,260
+0.00(+0.09%)
Jul 20, 2009
3.615
3.615
3.493
3.499
118,526
-0.08(-2.33%)
Jul 17, 2009
3.608
3.621
3.563
3.583
133,949
-0.03(-0.71%)
Jul 16, 2009
3.563
3.611
3.563
3.608
197,476
+0.06(+1.81%)
Jul 15, 2009
3.496
3.554
3.467
3.544
289,496
+0.11(+3.08%)
Jul 14, 2009
3.390
3.458
3.387
3.438
143,719
+0.07(+2.09%)
Jul 13, 2009
3.355
3.368
3.326
3.368
152,582
+0.06(+1.74%)
Jul 10, 2009
3.301
3.345
3.269
3.310
129,714
+0.00(+0.10%)
Jul 09, 2009
3.297
3.307
3.281
3.307
76,824
+0.03(+0.88%)
Jul 08, 2009
3.307
3.307
3.249
3.278
47,112
-0.03(-0.87%)
Jul 07, 2009
3.317
3.323
3.285
3.307
111,489
-0.03(-0.86%)
Jul 06, 2009
3.310
3.336
3.304
3.336
83,590
+0.02(+0.58%)
Jul 02, 2009
3.317
3.361
3.307
3.317
71,151
-0.07(-2.05%)
Jul 01, 2009
3.368
3.388
3.365
3.386
52,065
+0.02(+0.63%)
Jun 30, 2009
3.371
3.374
3.275
3.365
204,969
-0.01(-0.28%)
Jun 29, 2009
3.317
3.374
3.315
3.374
225,125
+0.07(+2.03%)
Jun 26, 2009
3.297
3.307
3.285
3.307
172,246
+0.02(+0.58%)
Jun 25, 2009
3.246
3.288
3.240
3.288
119,921
+0.05(+1.58%)
Jun 24, 2009
3.204
3.236
3.192
3.236
97,664
+0.05(+1.71%)
Jun 23, 2009
3.185
3.198
3.166
3.182
81,505
+0.02(+0.58%)
Jun 22, 2009
3.211
3.211
3.152
3.164
37,604
-0.06(-1.76%)
Jun 19, 2009
3.233
3.240
3.201
3.220
50,242
-0.02(-0.49%)
Jun 18, 2009
3.214
3.262
3.182
3.236
110,768
+0.05(+1.71%)
Jun 17, 2009
3.230
3.230
3.128
3.182
106,062
-0.03(-1.00%)
Jun 16, 2009
3.281
3.288
3.156
3.214
296,305
-0.04(-1.38%)
Jun 15, 2009
3.294
3.297
3.259
3.259
311,787
-0.05(-1.45%)
Jun 12, 2009
3.307
3.332
3.288
3.307
107,722
+0.01(+0.29%)
Jun 11, 2009
3.272
3.320
3.272
3.297
230,580
+0.04(+1.38%)
Jun 10, 2009
3.240
3.278
3.233
3.252
193,351
+0.03(+0.99%)
Jun 09, 2009
3.176
3.220
3.163
3.220
252,254
+0.04(+1.21%)
Jun 08, 2009
3.163
3.182
3.153
3.182
138,580
+0.02(+0.51%)
Jun 05, 2009
3.128
3.179
3.128
3.166
75,960
+0.04(+1.44%)
Jun 04, 2009
3.063
3.137
3.047
3.121
192,780
+0.06(+2.10%)
Jun 03, 2009
3.038
3.073
3.035
3.057
206,142
-0.01(-0.31%)
Jun 02, 2009
3.019
3.067
2.980
3.067
161,058
+0.05(+1.59%)
Jun 01, 2009
2.932
3.038
2.922
3.019
219,330
+0.12(+3.97%)
May 29, 2009
2.855
2.903
2.855
2.903
85,010
+0.05(+1.68%)
May 28, 2009
2.817
2.855
2.817
2.855
111,433
+0.04(+1.37%)
May 27, 2009
2.830
2.846
2.816
2.817
78,017
-0.03(-0.90%)
May 26, 2009
2.791
2.842
2.785
2.842
159,891
+0.05(+1.72%)
May 22, 2009
2.772
2.794
2.708
2.794
160,640
+0.05(+1.99%)
May 21, 2009
2.730
2.743
2.708
2.740
163,511
+0.01(+0.35%)
May 20, 2009
2.689
2.730
2.689
2.730
126,222
+0.05(+1.79%)
May 19, 2009
2.644
2.701
2.612
2.682
72,374
-0.02(-0.59%)
May 18, 2009
2.634
2.701
2.634
2.698
199,539
+0.06(+2.31%)
May 15, 2009
2.637
2.653
2.615
2.637
138,377
+0.03(+1.11%)
May 14, 2009
2.605
2.656
2.605
2.608
144,384
-0.02(-0.73%)
May 13, 2009
2.644
2.653
2.605
2.628
150,869
-0.06(-2.26%)
May 12, 2009
2.689
2.705
2.654
2.689
198,497
+0.03(+1.21%)
May 11, 2009
2.628
2.663
2.615
2.656
245,588
+0.04(+1.34%)
May 08, 2009
2.596
2.644
2.596
2.621
112,366
+0.04(+1.74%)
May 07, 2009
2.564
2.596
2.562
2.576
125,201
+0.02(+0.75%)
May 06, 2009
2.535
2.570
2.521
2.557
191,347
+0.03(+1.01%)
May 05, 2009
2.512
2.538
2.512
2.531
31,531
+0.01(+0.25%)
May 04, 2009
2.467
2.538
2.467
2.525
123,603
+0.04(+1.55%)
May 01, 2009
2.442
2.487
2.419
2.487
181,817
+0.04(+1.44%)
Apr 30, 2009
2.416
2.474
2.416
2.451
90,334
+0.04(+1.46%)
Apr 29, 2009
2.362
2.419
2.362
2.416
154,096
+0.06(+2.72%)
Apr 28, 2009
2.355
2.371
2.243
2.352
152,251
-0.04(-1.74%)
Apr 27, 2009
2.400
2.432
2.390
2.394
135,574
-0.04(-1.58%)
Apr 24, 2009
2.403
2.435
2.403
2.432
66,807
+0.01(+0.26%)
Apr 23, 2009
2.403
2.432
2.400
2.426
89,997
+0.02(+0.93%)
Apr 22, 2009
2.362
2.413
2.330
2.403
112,656
-0.03(-1.32%)
Apr 21, 2009
2.467
2.467
2.381
2.435
299,647
-0.05(-2.19%)
Apr 20, 2009
2.548
2.548
2.467
2.490
403,529
-0.04(-1.77%)
Apr 17, 2009
2.493
2.535
2.487
2.535
191,045
+0.05(+2.07%)
Apr 16, 2009
2.442
2.483
2.429
2.483
81,892
+0.05(+1.97%)
Apr 15, 2009
2.410
2.435
2.400
2.435
110,007
+0.02(+0.80%)
Apr 14, 2009
2.397
2.419
2.378
2.416
147,792
+0.02(+0.67%)
Apr 13, 2009
2.323
2.400
2.323
2.400
163,826
+0.08(+3.31%)
Apr 09, 2009
2.227
2.330
2.227
2.323
202,401
+0.11(+4.92%)
Apr 08, 2009
2.185
2.227
2.182
2.214
39,517
+0.00(+0.14%)
Apr 07, 2009
2.147
2.224
2.144
2.211
166,557
+0.00(+0.00%)
Apr 06, 2009
2.169
2.224
2.163
2.211
92,940
-0.05(-2.27%)
Apr 03, 2009
2.166
2.320
2.166
2.262
140,964
+0.02(+0.71%)
Apr 02, 2009
2.217
2.269
2.217
2.246
130,444
+0.06(+2.79%)
Apr 01, 2009
2.064
2.195
2.064
2.185
122,845
+0.04(+1.79%)
Mar 31, 2009
2.041
2.163
2.041
2.147
46,819
+0.09(+4.36%)
Mar 30, 2009
2.064
2.092
2.041
2.057
83,634
-0.12(-5.59%)
Mar 26, 2009
2.118
2.192
2.118
2.179
132,934
+0.06(+2.87%)
Mar 25, 2009
2.099
2.179
2.083
2.118
221,574
+0.02(+0.92%)
Mar 24, 2009
2.035
2.144
2.006
2.099
239,668
+0.02(+1.08%)
Mar 23, 2009
2.006
2.076
1.993
2.076
232,522
+0.17(+8.91%)
Mar 20, 2009
1.891
1.955
1.891
1.907
92,550
-0.06(-3.25%)
Mar 19, 2009
2.016
2.054
1.897
1.971
80,672
-0.05(-2.38%)
Mar 18, 2009
1.974
2.035
1.971
2.019
123,494
+0.02(+0.96%)
Mar 17, 2009
1.939
2.000
1.939
2.000
62,635
+0.03(+1.30%)
Mar 16, 2009
2.051
2.051
1.961
1.974
320,362
-0.06(-2.76%)
Mar 13, 2009
2.012
2.064
1.974
2.030
0
+0.05(+2.51%)
Mar 12, 2009
1.801
1.984
1.801
1.980
716,396
+0.15(+8.23%)
Mar 11, 2009
1.788
1.830
1.750
1.830
909,145
+0.02(+1.24%)
Mar 10, 2009
1.670
1.807
1.669
1.807
624,386
+0.14(+8.20%)
Mar 09, 2009
1.637
1.750
1.637
1.670
117,718
-0.01(-0.71%)
Mar 06, 2009
1.775
1.804
1.679
1.682
0
-0.18(-9.51%)
Mar 05, 2009
1.859
1.903
1.780
1.859
76,525
-0.13(-6.57%)
Mar 04, 2009
1.929
2.003
1.929
1.990
92,855
-0.06(-3.12%)
Mar 02, 2009
2.099
2.109
1.942
2.054
147,458
-0.17(-7.77%)
Feb 27, 2009
2.147
2.227
2.112
2.227
0
-0.07(-3.20%)
Feb 26, 2009
2.243
2.378
2.243
2.301
86,689
+0.03(+1.27%)
Feb 25, 2009
2.144
2.272
2.099
2.272
66,536
+0.09(+3.96%)
Feb 24, 2009
2.003
2.189
1.971
2.185
94,225
+0.10(+4.92%)
Feb 23, 2009
2.208
2.208
2.016
2.083
107,757
-0.07(-3.42%)
Feb 20, 2009
2.099
2.169
1.871
2.157
211,869
-0.08(-3.72%)
Feb 19, 2009
2.320
2.339
2.214
2.240
123,781
-0.10(-4.25%)
Feb 18, 2009
2.471
2.471
2.311
2.339
104,995
-0.19(-7.60%)
Feb 17, 2009
2.499
2.531
2.435
2.531
213,126
-0.04(-1.37%)
Feb 13, 2009
2.580
2.586
2.554
2.567
50,068
-0.01(-0.25%)
Feb 12, 2009
2.512
2.573
2.512
2.573
70,355
+0.01(+0.38%)
Feb 11, 2009
2.557
2.576
2.539
2.564
196,924
+0.01(+0.25%)
Feb 10, 2009
2.564
2.596
2.551
2.557
94,150
-0.05(-1.85%)
Feb 09, 2009
2.557
2.621
2.557
2.605
153,225
+0.01(+0.51%)
Feb 06, 2009
2.570
2.592
2.546
2.592
94,728
+0.06(+2.39%)
Feb 05, 2009
2.531
2.544
2.480
2.531
50,461
-0.04(-1.62%)
Feb 04, 2009
2.647
2.663
2.573
2.573
235,776
-0.08(-3.02%)
Feb 03, 2009
2.621
2.653
2.557
2.653
184,600
+0.01(+0.36%)
Feb 02, 2009
2.634
2.647
2.567
2.644
72,708
-0.04(-1.67%)
Jan 30, 2009
2.637
2.689
2.637
2.689
0
+0.01(+0.48%)
Jan 29, 2009
2.692
2.692
2.647
2.676
73,598
-0.03(-1.07%)
Jan 28, 2009
2.573
2.705
2.573
2.705
191,765
+0.12(+4.46%)
Jan 27, 2009
2.528
2.592
2.528
2.589
73,023
+0.04(+1.38%)
Jan 26, 2009
2.525
2.580
2.515
2.554
117,471
-0.01(-0.25%)
Jan 23, 2009
2.467
2.560
2.442
2.560
61,028
-0.00(-0.13%)
Jan 22, 2009
2.544
2.573
2.537
2.564
168,984
-0.01(-0.50%)
Jan 21, 2009
2.519
2.580
2.496
2.576
93,904
+0.04(+1.64%)
Jan 20, 2009
2.599
2.599
2.535
2.535
133,019
-0.13(-5.04%)
Jan 16, 2009
2.685
2.721
2.647
2.669
105,241
-0.02(-0.60%)
Jan 15, 2009
2.644
2.685
2.554
2.685
182,048
-0.03(-1.06%)
Jan 14, 2009
2.692
2.714
2.583
2.714
103,831
-0.05(-1.85%)
Jan 13, 2009
2.692
2.765
2.679
2.765
78,641
+0.02(+0.58%)
Jan 12, 2009
2.708
2.826
2.705
2.749
112,591
-0.02(-0.69%)
Jan 09, 2009
2.724
2.769
2.714
2.769
35,416
+0.01(+0.47%)
Jan 08, 2009
2.701
2.756
2.647
2.756
112,943
-0.01(-0.46%)
Jan 07, 2009
2.705
2.785
2.705
2.769
191,235
-0.05(-1.82%)
Jan 06, 2009
2.724
2.836
2.724
2.820
256,317
+0.06(+2.33%)
Jan 05, 2009
2.692
2.785
2.692
2.756
156,786
-0.01(-0.46%)
Jan 02, 2009
2.564
2.769
2.564
2.769
0
+0.19(+7.33%)
Jan 01, 2009
2.499
2.628
2.499
2.580
0
+0.00(+0.00%)
Dec 31, 2008
2.499
2.628
2.499
2.580
272,092
+0.06(+2.55%)
Dec 30, 2008
2.445
2.515
2.368
2.515
119,153
+0.07(+2.75%)
Dec 29, 2008
2.467
2.493
2.410
2.448
137,522
-0.00(-0.13%)
Dec 26, 2008
2.435
2.477
2.390
2.451
138,601
+0.00(+0.00%)
Dec 24, 2008
2.400
2.461
2.358
2.451
119,406
+0.08(+3.38%)
Dec 23, 2008
2.381
2.390
2.330
2.371
246,380
+0.03(+1.37%)
Dec 22, 2008
2.352
2.358
2.326
2.339
95,308
+0.01(+0.27%)
Dec 19, 2008
2.205
2.349
2.205
2.333
214,833
+0.10(+4.30%)
Dec 18, 2008
2.141
2.266
2.141
2.237
99,362
+0.06(+2.65%)
Dec 17, 2008
2.099
2.211
2.070
2.179
118,230
+0.02(+0.74%)
Dec 16, 2008
2.051
2.163
2.041
2.163
306,775
+0.09(+4.49%)
Dec 15, 2008
2.083
2.115
2.054
2.070
98,984
-0.04(-1.82%)
Dec 12, 2008
2.064
2.134
2.051
2.109
85,341
+0.02(+0.77%)
Dec 11, 2008
2.083
2.112
2.083
2.092
40,425
-0.00(-0.15%)
Dec 10, 2008
2.057
2.153
2.012
2.096
110,887
+0.00(+0.00%)
Dec 09, 2008
2.060
2.099
2.054
2.096
106,221
-0.04(-1.65%)
Dec 08, 2008
2.067
2.160
2.067
2.131
253,411
+0.08(+3.91%)
Dec 05, 2008
2.003
2.083
1.900
2.051
115,053
-0.04(-1.84%)
Dec 04, 2008
2.115
2.166
2.048
2.089
147,645
-0.09(-4.12%)
Dec 03, 2008
2.067
2.185
2.035
2.179
73,220
-0.06(-2.58%)
Dec 02, 2008
2.211
2.243
2.147
2.237
64,981
-0.01(-0.29%)
Dec 01, 2008
2.246
2.256
2.153
2.243
81,964
-0.09(-3.85%)
Nov 28, 2008
2.163
2.333
2.144
2.333
125,055
+0.13(+5.81%)
Nov 26, 2008
2.057
2.246
2.025
2.205
125,978
+0.16(+7.67%)
Nov 25, 2008
2.000
2.064
1.977
2.048
99,534
+0.06(+3.06%)
Nov 24, 2008
1.798
2.012
1.798
1.987
196,034
+0.19(+10.71%)
Nov 21, 2008
1.891
1.919
1.500
1.794
334,115
-0.10(-5.08%)
Nov 20, 2008
2.051
2.051
1.778
1.891
186,023
-0.29(-13.36%)
Nov 19, 2008
2.256
2.317
2.121
2.182
119,503
-0.16(-6.71%)
Nov 18, 2008
2.397
2.416
2.266
2.339
160,078
-0.06(-2.67%)
Nov 17, 2008
2.448
2.458
2.374
2.403
105,750
-0.05(-2.22%)
Nov 14, 2008
2.483
2.515
2.381
2.458
43,377
-0.09(-3.40%)
Nov 13, 2008
2.515
2.576
2.394
2.544
155,004
-0.00(-0.13%)
Nov 12, 2008
2.589
2.589
2.439
2.548
158,608
-0.04(-1.61%)
Nov 11, 2008
2.586
2.628
2.570
2.589
69,778
-0.05(-1.82%)
Nov 10, 2008
2.647
2.705
2.605
2.637
60,759
-0.01(-0.48%)
Nov 07, 2008
2.650
2.666
2.586
2.650
65,696
-0.01(-0.32%)
Nov 06, 2008
2.746
2.756
2.615
2.659
104,517
-0.10(-3.53%)
Nov 05, 2008
2.788
2.826
2.737
2.756
218,341
-0.04(-1.26%)
Nov 04, 2008
2.849
2.849
2.762
2.791
147,296
-0.04(-1.47%)
Nov 03, 2008
2.910
2.910
2.781
2.833
145,851
-0.08(-2.86%)
Oct 31, 2008
2.817
2.916
2.781
2.916
204,317
+0.13(+4.84%)
Oct 30, 2008
2.663
2.820
2.663
2.781
152,017
+0.12(+4.45%)
Oct 29, 2008
2.628
2.672
2.544
2.663
112,147
+0.08(+3.23%)
Oct 28, 2008
2.455
2.580
2.400
2.580
168,785
+0.14(+5.92%)
Oct 27, 2008
2.442
2.560
2.397
2.435
91,239
-0.09(-3.55%)
Oct 24, 2008
2.435
2.525
2.435
2.525
119,431
-0.04(-1.38%)
Oct 23, 2008
2.692
2.692
2.515
2.560
108,125
-0.05(-1.96%)
Oct 22, 2008
2.679
2.679
2.525
2.612
100,994
-0.14(-5.23%)
Oct 21, 2008
2.813
2.817
2.698
2.756
120,302
-0.04(-1.60%)
Oct 20, 2008
2.592
2.868
2.573
2.801
496,843
+0.23(+8.98%)
Oct 17, 2008
2.435
2.576
2.374
2.570
234,566
+0.13(+5.53%)
Oct 16, 2008
2.339
2.435
2.250
2.435
112,129
+0.08(+3.40%)
Oct 15, 2008
2.458
2.458
2.224
2.355
248,943
-0.11(-4.55%)
Oct 14, 2008
2.243
2.499
2.243
2.467
567,102
+0.37(+17.56%)
Oct 13, 2008
1.609
2.131
1.609
2.099
860,231
+0.65(+45.23%)
Oct 10, 2008
1.362
1.641
1.282
1.445
558,290
-0.27(-15.70%)
Oct 09, 2008
1.923
2.003
1.660
1.714
322,775
-0.33(-16.01%)
Oct 08, 2008
2.086
2.105
1.868
2.041
338,643
-0.15(-7.01%)
Oct 07, 2008
2.301
2.333
2.118
2.195
278,127
-0.09(-3.93%)
Oct 06, 2008
2.487
2.487
2.246
2.285
493,435
-0.24(-9.63%)
Oct 03, 2008
2.499
2.564
2.419
2.528
555,961
+0.06(+2.60%)
Oct 02, 2008
2.528
2.531
2.435
2.464
272,859
-0.06(-2.29%)
Oct 01, 2008
2.487
2.560
2.474
2.522
606,560
+0.05(+2.08%)
Sep 30, 2008
2.676
2.676
2.243
2.471
883,227
-0.22(-8.21%)
Sep 29, 2008
2.836
2.836
2.660
2.692
175,959
-0.23(-8.00%)
Sep 26, 2008
2.791
2.926
2.753
2.926
0
-0.07(-2.25%)
Sep 25, 2008
2.926
3.019
2.926
2.993
193,831
+0.04(+1.41%)
Sep 24, 2008
2.916
2.987
2.868
2.951
183,808
-0.07(-2.23%)
Sep 23, 2008
3.083
3.108
2.916
3.019
160,752
-0.10(-3.29%)
Sep 22, 2008
3.265
3.313
2.996
3.121
157,157
-0.17(-5.16%)
Sep 19, 2008
3.044
3.339
3.044
3.291
0
+0.49(+17.37%)
Sep 18, 2008
2.644
2.807
2.503
2.804
554,417
+0.11(+4.17%)
Sep 17, 2008
3.156
3.214
2.650
2.692
390,328
-0.62(-18.68%)
Sep 16, 2008
3.365
3.397
3.272
3.310
184,666
-0.26(-7.27%)
Sep 15, 2008
3.765
3.765
3.547
3.570
215,732
-0.32(-8.31%)
Sep 12, 2008
3.941
3.941
3.850
3.893
109,429
-0.08(-2.02%)
Sep 11, 2008
4.038
4.038
3.954
3.973
165,723
-0.10(-2.36%)
Sep 10, 2008
4.079
4.118
4.018
4.070
122,439
-0.01(-0.16%)
Sep 09, 2008
4.252
4.252
4.070
4.076
147,960
-0.18(-4.14%)
Sep 08, 2008
4.278
4.294
4.214
4.252
122,174
+0.04(+0.84%)
Sep 05, 2008
4.175
4.223
4.169
4.217
0
+0.03(+0.61%)
Sep 04, 2008
4.217
4.239
4.175
4.191
232,615
-0.06(-1.51%)
Sep 03, 2008
4.246
4.268
4.246
4.255
99,315
+0.02(+0.53%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.