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 )

15.36 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 11.65 11.70 11.62 11.62 35,745 -0.03(-0.24%)
Apr 28, 2016 11.62 11.65 11.59 11.65 25,746 +0.02(+0.14%)
Apr 27, 2016 11.62 11.65 11.58 11.63 38,050 +0.07(+0.63%)
Apr 26, 2016 11.56 11.60 11.54 11.56 22,727 -0.01(-0.05%)
Apr 25, 2016 11.60 11.68 11.53 11.56 20,648 -0.08(-0.67%)
Apr 22, 2016 11.60 11.64 11.53 11.64 35,753 +0.01(+0.10%)
Apr 21, 2016 11.63 11.64 11.57 11.63 34,578 +0.02(+0.19%)
Apr 20, 2016 11.63 11.67 11.51 11.61 56,967 -0.02(-0.21%)
Apr 19, 2016 11.43 11.71 11.42 11.63 62,962 +0.17(+1.51%)
Apr 18, 2016 11.32 11.49 11.32 11.46 52,120 +0.12(+1.07%)
Apr 15, 2016 11.34 11.39 11.30 11.34 31,002 +0.00(+0.01%)
Apr 14, 2016 11.32 11.39 11.30 11.34 33,830 -0.03(-0.29%)
Apr 13, 2016 11.40 11.43 11.35 11.37 47,467 -0.04(-0.34%)
Apr 12, 2016 11.39 11.43 11.30 11.41 53,980 +0.02(+0.15%)
Apr 11, 2016 11.40 11.40 11.30 11.39 33,768 +0.02(+0.15%)
Apr 08, 2016 11.32 11.41 11.26 11.37 26,783 +0.02(+0.20%)
Apr 07, 2016 11.27 11.40 11.24 11.35 39,153 +0.06(+0.49%)
Apr 06, 2016 11.30 11.35 11.29 11.30 37,484 -0.04(-0.34%)
Apr 05, 2016 11.20 11.35 11.19 11.34 64,317 +0.09(+0.84%)
Apr 04, 2016 11.30 11.35 11.19 11.24 68,425 -0.06(-0.54%)
Apr 01, 2016 11.31 11.44 11.29 11.30 51,054 +0.02(+0.15%)
Mar 31, 2016 11.34 11.35 11.28 11.29 53,200 -0.04(-0.34%)
Mar 30, 2016 11.34 11.47 11.32 11.32 48,882 +0.00(+0.00%)
Mar 29, 2016 11.29 11.43 11.29 11.32 32,140 +0.06(+0.49%)
Mar 28, 2016 11.21 11.30 11.21 11.27 40,321 +0.08(+0.70%)
Mar 24, 2016 11.17 11.19 11.19 11.19 56,423 -0.02(-0.20%)
Mar 23, 2016 11.19 11.21 11.14 11.21 104,035 +0.02(+0.20%)
Mar 22, 2016 11.24 11.28 11.15 11.19 89,027 -0.02(-0.20%)
Mar 21, 2016 11.27 11.41 11.16 11.21 86,006 -0.04(-0.32%)
Mar 18, 2016 11.31 11.37 11.25 11.25 104,091 -0.06(-0.49%)
Mar 17, 2016 11.19 11.32 11.19 11.30 54,221 +0.09(+0.84%)
Mar 16, 2016 11.25 11.33 11.14 11.21 52,268 -0.02(-0.20%)
Mar 15, 2016 11.19 11.30 11.19 11.23 26,172 +0.04(+0.35%)
Mar 14, 2016 11.19 11.20 11.17 11.19 26,735 +0.03(+0.30%)
Mar 11, 2016 11.27 11.38 11.14 11.16 84,085 -0.03(-0.27%)
Mar 10, 2016 11.18 11.25 11.14 11.19 28,792 +0.01(+0.07%)
Mar 09, 2016 11.19 11.24 11.18 11.18 62,738 +0.00(+0.00%)
Mar 08, 2016 11.19 11.24 11.15 11.18 56,524 +0.01(+0.05%)
Mar 07, 2016 11.19 11.27 11.13 11.18 67,263 -0.01(-0.05%)
Mar 04, 2016 11.19 11.25 11.11 11.18 41,781 +0.01(+0.05%)
Mar 03, 2016 11.02 11.29 11.02 11.18 115,962 +0.13(+1.20%)
Mar 02, 2016 11.02 11.04 11.01 11.04 64,093 +0.03(+0.25%)
Mar 01, 2016 11.04 11.04 10.97 11.02 50,082 -0.02(-0.15%)
Feb 29, 2016 11.02 11.04 11.00 11.03 31,974 +0.01(+0.05%)
Feb 26, 2016 11.04 11.04 10.95 11.03 38,870 +0.00(+0.00%)
Feb 25, 2016 11.00 11.04 10.99 11.03 32,133 +0.03(+0.30%)
Feb 24, 2016 10.83 11.05 10.81 10.99 61,799 +0.14(+1.27%)
Feb 23, 2016 11.00 11.03 10.82 10.86 94,362 -0.10(-0.91%)
Feb 22, 2016 11.08 11.08 10.96 10.96 57,912 -0.10(-0.90%)
Feb 19, 2016 11.00 11.10 10.94 11.06 46,893 +0.02(+0.20%)
Feb 18, 2016 10.97 11.07 10.93 11.03 44,961 +0.06(+0.59%)
Feb 17, 2016 10.65 10.99 10.65 10.97 73,866 +0.32(+2.99%)
Feb 16, 2016 10.56 10.65 10.47 10.65 51,533 +0.15(+1.46%)
Feb 12, 2016 10.40 10.50 10.50 10.50 62,657 +0.14(+1.38%)
Feb 11, 2016 10.56 10.65 10.33 10.35 76,519 -0.32(-2.98%)
Feb 10, 2016 10.64 10.73 10.58 10.67 50,540 +0.13(+1.25%)
Feb 09, 2016 10.55 10.60 10.45 10.54 223,652 -0.11(-1.03%)
Feb 08, 2016 10.72 10.76 10.57 10.65 90,528 -0.23(-2.07%)
Feb 05, 2016 11.03 11.15 10.79 10.88 66,682 -0.19(-1.69%)
Feb 04, 2016 11.10 11.25 10.97 11.06 87,719 -0.05(-0.44%)
Feb 03, 2016 11.13 11.13 11.01 11.11 52,746 +0.03(+0.25%)
Feb 02, 2016 11.05 11.14 10.99 11.08 119,649 +0.01(+0.05%)
Feb 01, 2016 10.89 11.11 10.87 11.08 166,742 +0.21(+1.97%)
Jan 29, 2016 10.71 10.87 10.69 10.87 77,605 +0.22(+2.06%)
Jan 28, 2016 10.55 10.65 10.51 10.65 46,544 +0.09(+0.88%)
Jan 27, 2016 10.51 10.63 10.49 10.55 67,977 -0.01(-0.10%)
Jan 26, 2016 10.45 10.59 10.43 10.56 61,873 +0.09(+0.84%)
Jan 25, 2016 10.62 10.69 10.47 10.48 67,376 -0.14(-1.34%)
Jan 22, 2016 10.65 10.70 10.54 10.62 85,080 +0.14(+1.31%)
Jan 21, 2016 10.35 10.49 10.29 10.48 65,361 +0.22(+2.14%)
Jan 20, 2016 10.43 10.43 10.16 10.26 115,685 -0.18(-1.76%)
Jan 19, 2016 10.50 10.57 10.37 10.44 125,122 +0.05(+0.51%)
Jan 15, 2016 10.43 10.39 10.39 10.39 86,402 -0.10(-0.92%)
Jan 14, 2016 10.57 10.64 10.46 10.49 104,365 -0.09(-0.82%)
Jan 13, 2016 10.66 10.70 10.54 10.58 86,019 -0.08(-0.77%)
Jan 12, 2016 10.64 10.67 10.58 10.66 77,444 +0.08(+0.72%)
Jan 11, 2016 10.65 10.68 10.50 10.58 114,572 -0.02(-0.15%)
Jan 08, 2016 10.59 10.71 10.58 10.60 89,878 +0.03(+0.31%)
Jan 07, 2016 10.58 10.70 10.56 10.56 96,818 -0.07(-0.67%)
Jan 06, 2016 10.54 10.64 10.50 10.64 135,926 +0.04(+0.41%)
Jan 05, 2016 10.61 10.65 10.55 10.59 126,158 +0.04(+0.36%)
Jan 04, 2016 10.40 10.56 10.37 10.55 152,789 +0.10(+0.99%)
Dec 31, 2015 10.48 10.45 10.45 10.45 73,561 -0.02(-0.16%)
Dec 30, 2015 10.38 10.51 10.38 10.47 62,101 +0.08(+0.79%)
Dec 29, 2015 10.51 10.51 10.37 10.38 72,462 -0.05(-0.52%)
Dec 28, 2015 10.42 10.54 10.42 10.44 46,062 -0.03(-0.31%)
Dec 24, 2015 10.48 10.47 10.47 10.47 53,749 +0.02(+0.16%)
Dec 23, 2015 10.44 10.54 10.38 10.46 36,045 +0.02(+0.21%)
Dec 22, 2015 10.40 10.48 10.36 10.43 45,253 +0.02(+0.21%)
Dec 21, 2015 10.41 10.46 10.37 10.41 54,112 +0.01(+0.14%)
Dec 18, 2015 10.45 10.48 10.37 10.40 84,642 -0.06(-0.62%)
Dec 17, 2015 10.29 10.53 10.26 10.46 69,248 +0.20(+1.95%)
Dec 16, 2015 9.986 10.28 9.986 10.26 88,732 +0.25(+2.49%)
Dec 15, 2015 9.986 10.15 9.808 10.01 163,984 +0.03(+0.27%)
Dec 14, 2015 10.34 10.43 9.927 9.986 168,215 -0.42(-4.06%)
Dec 11, 2015 10.48 10.58 10.32 10.41 66,021 -0.08(-0.77%)
Dec 10, 2015 10.51 10.55 10.46 10.49 79,142 -0.02(-0.21%)
Dec 09, 2015 10.49 10.54 10.45 10.51 53,083 -0.01(-0.05%)
Dec 08, 2015 10.41 10.60 10.41 10.52 41,260 -0.01(-0.05%)
Dec 07, 2015 10.54 10.58 10.40 10.52 119,054 -0.04(-0.36%)
Dec 04, 2015 10.55 10.60 10.54 10.56 44,954 -0.02(-0.16%)
Dec 03, 2015 10.57 10.61 10.51 10.58 62,579 -0.02(-0.15%)
Dec 02, 2015 10.54 10.64 10.50 10.59 93,673 +0.06(+0.62%)
Dec 01, 2015 10.52 10.58 10.50 10.53 57,031 +0.03(+0.31%)
Nov 30, 2015 10.52 10.59 10.50 10.50 67,205 -0.03(-0.26%)
Nov 27, 2015 10.55 10.64 10.52 10.52 23,328 -0.06(-0.56%)
Nov 25, 2015 10.51 10.58 10.58 10.58 28,082 +0.06(+0.62%)
Nov 24, 2015 10.54 10.66 10.51 10.52 48,046 -0.03(-0.31%)
Nov 23, 2015 10.49 10.59 10.47 10.55 73,027 +0.02(+0.21%)
Nov 20, 2015 10.52 10.59 10.50 10.53 31,225 +0.02(+0.15%)
Nov 19, 2015 10.56 10.63 10.51 10.51 38,786 -0.05(-0.46%)
Nov 18, 2015 10.76 10.76 10.46 10.56 114,744 -0.15(-1.44%)
Nov 17, 2015 10.65 10.71 10.58 10.71 49,796 +0.08(+0.71%)
Nov 16, 2015 10.58 10.66 10.58 10.64 55,375 +0.06(+0.56%)
Nov 13, 2015 10.56 10.63 10.52 10.58 42,280 +0.01(+0.05%)
Nov 12, 2015 10.56 10.62 10.53 10.57 29,439 -0.02(-0.20%)
Nov 11, 2015 10.67 10.67 10.52 10.60 49,498 -0.08(-0.71%)
Nov 10, 2015 10.45 10.73 10.40 10.67 112,478 +0.22(+2.11%)
Nov 09, 2015 10.42 10.56 10.30 10.45 84,658 -0.02(-0.21%)
Nov 06, 2015 10.54 10.54 10.38 10.47 55,049 -0.13(-1.22%)
Nov 05, 2015 10.58 10.65 10.55 10.60 20,120 +0.02(+0.20%)
Nov 04, 2015 10.53 10.63 10.42 10.58 56,308 +0.10(+0.97%)
Nov 03, 2015 10.41 10.49 10.35 10.48 44,336 +0.07(+0.67%)
Nov 02, 2015 10.26 10.42 10.22 10.41 108,541 +0.17(+1.63%)
Oct 30, 2015 10.20 10.25 10.14 10.24 51,529 +0.05(+0.47%)
Oct 29, 2015 10.22 10.22 10.16 10.19 53,252 -0.02(-0.16%)
Oct 28, 2015 10.21 10.26 10.19 10.21 78,289 -0.06(-0.58%)
Oct 27, 2015 10.31 10.33 10.22 10.27 43,225 -0.02(-0.16%)
Oct 26, 2015 10.33 10.37 10.25 10.28 50,021 -0.04(-0.42%)
Oct 23, 2015 10.35 10.39 10.30 10.33 38,679 -0.02(-0.21%)
Oct 22, 2015 10.42 10.52 10.35 10.35 39,425 -0.03(-0.26%)
Oct 21, 2015 10.41 10.43 10.33 10.38 47,669 +0.03(+0.29%)
Oct 20, 2015 10.36 10.37 10.31 10.35 44,685 -0.01(-0.05%)
Oct 19, 2015 10.31 10.37 10.28 10.35 71,648 +0.03(+0.31%)
Oct 16, 2015 10.30 10.32 10.26 10.32 54,857 +0.02(+0.21%)
Oct 15, 2015 10.27 10.30 10.20 10.30 33,550 +0.01(+0.10%)
Oct 14, 2015 10.26 10.39 10.21 10.29 44,670 -0.02(-0.16%)
Oct 13, 2015 10.24 10.32 10.21 10.30 58,357 +0.02(+0.16%)
Oct 12, 2015 10.22 10.29 10.20 10.29 52,900 +0.06(+0.63%)
Oct 09, 2015 10.20 10.23 10.14 10.22 29,280 +0.04(+0.37%)
Oct 08, 2015 10.17 10.22 10.16 10.18 36,689 +0.03(+0.26%)
Oct 07, 2015 10.06 10.18 10.05 10.16 50,401 +0.08(+0.79%)
Oct 06, 2015 10.02 10.09 9.977 10.08 50,875 +0.06(+0.59%)
Oct 05, 2015 9.907 10.02 9.886 10.02 66,660 +0.14(+1.40%)
Oct 02, 2015 9.827 9.897 9.763 9.881 73,216 +0.00(+0.00%)
Oct 01, 2015 9.939 9.939 9.827 9.881 64,271 -0.06(-0.59%)
Sep 30, 2015 9.843 9.939 9.806 9.939 64,039 +0.18(+1.80%)
Sep 29, 2015 9.870 9.870 9.728 9.763 70,223 -0.10(-0.97%)
Sep 28, 2015 9.897 9.939 9.801 9.859 58,355 -0.07(-0.75%)
Sep 25, 2015 9.907 9.971 9.849 9.934 53,242 +0.03(+0.27%)
Sep 24, 2015 9.982 9.987 9.902 9.907 42,933 -0.10(-1.01%)
Sep 23, 2015 10.04 10.06 9.977 10.01 28,004 +0.01(+0.05%)
Sep 22, 2015 10.06 10.08 9.993 10.00 48,703 -0.03(-0.32%)
Sep 21, 2015 10.21 10.21 10.02 10.04 43,924 -0.11(-1.07%)
Sep 18, 2015 10.00 10.14 10.00 10.14 69,006 +0.04(+0.37%)
Sep 17, 2015 9.980 10.11 9.927 10.11 56,948 +0.11(+1.11%)
Sep 16, 2015 9.916 10.03 9.869 9.996 66,842 +0.11(+1.07%)
Sep 15, 2015 9.858 9.911 9.821 9.890 49,825 +0.07(+0.70%)
Sep 14, 2015 9.885 9.922 9.821 9.821 15,750 -0.03(-0.27%)
Sep 11, 2015 9.863 9.885 9.821 9.848 23,484 -0.04(-0.38%)
Sep 10, 2015 9.848 9.885 9.805 9.885 56,869 +0.03(+0.27%)
Sep 09, 2015 9.848 9.879 9.779 9.858 52,861 +0.00(+0.00%)
Sep 08, 2015 9.911 9.911 9.837 9.858 42,292 -0.05(-0.53%)
Sep 04, 2015 9.805 9.911 9.911 9.911 17,735 -0.03(-0.27%)
Sep 03, 2015 9.842 9.943 9.821 9.938 52,512 +0.04(+0.37%)
Sep 02, 2015 9.773 9.900 9.731 9.900 51,182 +0.08(+0.81%)
Sep 01, 2015 9.726 9.821 9.715 9.821 50,084 -0.05(-0.48%)
Aug 31, 2015 9.779 9.869 9.747 9.869 59,240 +0.07(+0.70%)
Aug 28, 2015 9.742 9.805 9.700 9.800 79,333 -0.01(-0.05%)
Aug 27, 2015 9.715 9.805 9.678 9.805 87,691 +0.13(+1.31%)
Aug 26, 2015 9.667 9.715 9.662 9.678 73,146 +0.03(+0.27%)
Aug 25, 2015 9.667 9.752 9.561 9.651 170,935 +0.13(+1.34%)
Aug 24, 2015 9.752 9.842 7.309 9.524 497,951 -0.43(-4.32%)
Aug 21, 2015 10.11 10.11 9.948 9.954 48,856 -0.14(-1.37%)
Aug 20, 2015 10.09 10.11 10.02 10.09 34,422 +0.01(+0.09%)
Aug 19, 2015 10.10 10.14 10.02 10.08 68,464 -0.05(-0.47%)
Aug 18, 2015 10.11 10.16 10.07 10.13 36,872 +0.02(+0.16%)
Aug 17, 2015 10.06 10.14 10.06 10.11 68,413 +0.05(+0.52%)
Aug 14, 2015 10.01 10.06 10.01 10.06 35,247 +0.04(+0.42%)
Aug 13, 2015 10.02 10.04 9.993 10.02 49,811 +0.01(+0.05%)
Aug 12, 2015 10.00 10.01 9.946 10.01 52,924 +0.02(+0.16%)
Aug 11, 2015 10.01 10.04 9.999 9.999 46,503 -0.05(-0.45%)
Aug 10, 2015 10.06 10.09 10.03 10.04 97,774 -0.03(-0.28%)
Aug 07, 2015 10.06 10.10 10.05 10.07 65,017 -0.04(-0.36%)
Aug 06, 2015 10.08 10.11 10.06 10.11 33,199 -0.01(-0.05%)
Aug 05, 2015 10.10 10.18 10.07 10.11 138,504 +0.02(+0.21%)
Aug 04, 2015 10.02 10.11 10.02 10.09 61,313 +0.08(+0.79%)
Aug 03, 2015 10.01 10.10 10.00 10.01 52,736 +0.02(+0.21%)
Jul 31, 2015 10.04 10.08 9.993 9.993 45,169 -0.01(-0.11%)
Jul 30, 2015 9.988 10.08 9.978 10.00 33,372 -0.01(-0.10%)
Jul 29, 2015 9.978 10.10 9.925 10.01 137,846 -0.05(-0.52%)
Jul 28, 2015 10.10 10.15 10.01 10.07 32,260 +0.02(+0.21%)
Jul 27, 2015 10.11 10.11 9.914 10.05 96,120 -0.15(-1.50%)
Jul 24, 2015 10.20 10.24 10.12 10.20 54,900 -0.01(-0.05%)
Jul 23, 2015 10.26 10.29 10.15 10.20 47,225 -0.03(-0.31%)
Jul 22, 2015 10.45 10.48 10.17 10.24 85,680 -0.21(-1.99%)
Jul 21, 2015 10.31 10.45 10.29 10.44 89,243 +0.19(+1.89%)
Jul 20, 2015 10.39 10.47 10.24 10.25 35,346 -0.15(-1.46%)
Jul 17, 2015 10.47 10.47 10.40 10.40 46,358 -0.05(-0.45%)
Jul 16, 2015 10.52 10.53 10.43 10.45 94,470 -0.05(-0.45%)
Jul 15, 2015 10.55 10.57 10.48 10.49 47,462 -0.01(-0.10%)
Jul 14, 2015 10.56 10.57 10.51 10.51 55,519 -0.03(-0.25%)
Jul 13, 2015 10.57 10.67 10.45 10.53 50,711 +0.04(+0.35%)
Jul 10, 2015 10.51 10.59 10.40 10.49 59,373 +0.06(+0.55%)
Jul 09, 2015 10.36 10.44 10.36 10.44 37,995 +0.16(+1.58%)
Jul 08, 2015 10.37 10.38 10.25 10.28 50,715 -0.15(-1.45%)
Jul 07, 2015 10.40 10.46 10.32 10.43 63,932 +0.09(+0.91%)
Jul 06, 2015 10.27 10.43 10.26 10.33 136,220 -0.03(-0.30%)
Jul 02, 2015 10.32 10.36 10.36 10.36 120,536 +0.04(+0.35%)
Jul 01, 2015 10.30 10.37 10.25 10.33 108,096 +0.14(+1.33%)
Jun 30, 2015 10.36 10.41 10.19 10.19 166,258 -0.06(-0.56%)
Jun 29, 2015 10.49 10.51 10.19 10.25 192,839 -0.30(-2.82%)
Jun 26, 2015 10.70 10.70 10.53 10.55 115,392 -0.16(-1.46%)
Jun 25, 2015 10.78 10.78 10.64 10.70 75,559 -0.04(-0.39%)
Jun 24, 2015 10.70 10.78 10.68 10.75 109,575 +0.07(+0.64%)
Jun 23, 2015 10.63 10.70 10.58 10.68 71,596 +0.05(+0.49%)
Jun 22, 2015 10.68 10.72 10.63 10.63 59,116 -0.02(-0.20%)
Jun 19, 2015 10.71 10.75 10.65 10.65 41,795 -0.03(-0.26%)
Jun 18, 2015 10.66 10.75 10.61 10.67 72,449 +0.05(+0.44%)
Jun 17, 2015 10.62 10.64 10.56 10.63 28,803 +0.02(+0.15%)
Jun 16, 2015 10.60 10.62 10.57 10.61 34,589 +0.02(+0.15%)
Jun 15, 2015 10.53 10.62 10.48 10.60 54,402 +0.05(+0.49%)
Jun 12, 2015 10.57 10.60 10.52 10.54 40,174 -0.03(-0.25%)
Jun 11, 2015 10.49 10.61 10.45 10.57 63,067 +0.11(+1.09%)
Jun 10, 2015 10.57 10.57 10.44 10.46 93,891 -0.10(-0.98%)
Jun 09, 2015 10.59 10.59 10.53 10.56 46,812 -0.03(-0.29%)
Jun 08, 2015 10.63 10.66 10.54 10.59 38,200 -0.07(-0.63%)
Jun 05, 2015 10.69 10.73 10.65 10.66 36,914 -0.08(-0.73%)
Jun 04, 2015 10.72 10.74 10.70 10.74 27,062 +0.03(+0.29%)
Jun 03, 2015 10.74 10.75 10.67 10.71 69,350 -0.01(-0.05%)
Jun 02, 2015 10.68 10.76 10.56 10.71 57,445 +0.01(+0.10%)
Jun 01, 2015 10.74 10.74 10.64 10.70 56,569 +0.01(+0.06%)
May 29, 2015 10.72 10.76 10.68 10.69 35,419 -0.02(-0.16%)
May 28, 2015 10.70 10.72 10.66 10.71 45,174 +0.05(+0.49%)
May 27, 2015 10.68 10.75 10.60 10.66 77,957 +0.04(+0.34%)
May 26, 2015 10.63 10.71 10.60 10.62 32,208 +0.00(+0.00%)
May 22, 2015 10.66 10.62 10.62 10.62 24,267 -0.01(-0.05%)
May 21, 2015 10.70 10.75 10.63 10.63 59,038 -0.02(-0.15%)
May 20, 2015 10.63 10.73 10.58 10.64 78,175 +0.06(+0.54%)
May 19, 2015 10.59 10.76 10.57 10.59 78,633 -0.02(-0.17%)
May 18, 2015 10.75 10.75 10.59 10.60 66,630 -0.07(-0.63%)
May 15, 2015 10.68 10.76 10.60 10.67 52,659 +0.02(+0.15%)
May 14, 2015 10.54 10.71 10.54 10.66 114,797 +0.16(+1.57%)
May 13, 2015 10.49 10.53 10.42 10.49 56,649 +0.01(+0.10%)
May 12, 2015 10.48 10.60 10.41 10.48 49,436 -0.05(-0.44%)
May 11, 2015 10.52 10.57 10.44 10.53 66,874 -0.02(-0.20%)
May 08, 2015 10.47 10.64 10.47 10.55 71,807 +0.10(+0.99%)
May 07, 2015 10.35 10.46 10.28 10.44 120,022 +0.17(+1.61%)
May 06, 2015 10.59 10.59 10.28 10.28 78,358 -0.27(-2.54%)
May 05, 2015 10.64 10.64 10.52 10.55 50,254 -0.06(-0.53%)
May 04, 2015 10.73 10.73 10.58 10.60 30,519 -0.09(-0.87%)
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.