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 28, 2006 6.237 6.304 6.221 6.269 116,656 +0.06(+0.99%)
Apr 27, 2006 6.221 6.221 6.185 6.208 83,148 +0.05(+0.73%)
Apr 26, 2006 6.188 6.195 6.163 6.163 50,882 -0.01(-0.16%)
Apr 25, 2006 6.333 6.359 6.172 6.172 76,012 -0.11(-1.79%)
Apr 24, 2006 6.259 6.301 6.237 6.285 54,915 +0.05(+0.83%)
Apr 21, 2006 6.217 6.259 6.217 6.234 80,046 +0.02(+0.36%)
Apr 20, 2006 6.240 6.259 6.211 6.211 30,715 +0.00(+0.05%)
Apr 19, 2006 6.253 6.263 6.208 6.208 76,633 -0.03(-0.52%)
Apr 18, 2006 6.195 6.253 6.188 6.240 79,735 +0.05(+0.73%)
Apr 17, 2006 6.156 6.198 6.147 6.195 93,697 +0.05(+0.89%)
Apr 13, 2006 6.156 6.185 6.140 6.140 39,402 -0.02(-0.26%)
Apr 12, 2006 6.188 6.208 6.140 6.156 78,184 -0.03(-0.52%)
Apr 11, 2006 6.269 6.272 6.188 6.188 69,187 -0.08(-1.29%)
Apr 10, 2006 6.350 6.350 6.269 6.269 49,020 -0.08(-1.27%)
Apr 07, 2006 6.369 6.369 6.350 6.350 34,128 -0.03(-0.40%)
Apr 06, 2006 6.382 6.404 6.366 6.375 102,694 -0.01(-0.15%)
Apr 05, 2006 6.420 6.420 6.382 6.385 34,748 -0.02(-0.30%)
Apr 04, 2006 6.382 6.414 6.366 6.404 78,184 +0.02(+0.30%)
Apr 03, 2006 6.382 6.443 6.382 6.385 35,058 +0.00(+0.00%)
Mar 31, 2006 6.414 6.446 6.372 6.385 56,156 +0.00(+0.00%)
Mar 30, 2006 6.401 6.424 6.382 6.385 98,661 -0.03(-0.45%)
Mar 29, 2006 6.462 6.462 6.414 6.414 106,107 -0.05(-0.80%)
Mar 28, 2006 6.533 6.533 6.462 6.466 129,687 -0.06(-0.94%)
Mar 27, 2006 6.504 6.575 6.504 6.527 79,425 +0.02(+0.25%)
Mar 24, 2006 6.504 6.524 6.466 6.511 98,351 -0.00(-0.05%)
Mar 23, 2006 6.527 6.527 6.495 6.514 60,189 +0.02(+0.30%)
Mar 22, 2006 6.443 6.508 6.430 6.495 171,882 +0.03(+0.50%)
Mar 21, 2006 6.450 6.491 6.450 6.462 43,435 +0.00(+0.00%)
Mar 20, 2006 6.420 6.462 6.420 6.462 46,228 +0.04(+0.65%)
Mar 17, 2006 6.456 6.466 6.420 6.420 59,879 -0.03(-0.40%)
Mar 16, 2006 6.417 6.479 6.417 6.446 50,882 +0.03(+0.45%)
Mar 15, 2006 6.414 6.443 6.395 6.417 57,707 +0.03(+0.45%)
Mar 14, 2006 6.366 6.404 6.353 6.388 60,189 +0.00(+0.05%)
Mar 13, 2006 6.366 6.414 6.366 6.385 52,123 +0.02(+0.30%)
Mar 10, 2006 6.404 6.414 6.366 6.366 85,010 -0.02(-0.25%)
Mar 09, 2006 6.385 6.446 6.382 6.382 136,202 -0.02(-0.30%)
Mar 08, 2006 6.450 6.450 6.398 6.401 270,853 -0.06(-0.90%)
Mar 07, 2006 6.514 6.514 6.388 6.459 301,258 -0.13(-2.00%)
Mar 06, 2006 6.688 6.733 6.591 6.591 130,617 -0.11(-1.68%)
Mar 03, 2006 6.698 6.727 6.698 6.704 47,158 -0.01(-0.10%)
Mar 02, 2006 6.688 6.717 6.688 6.711 45,917 +0.02(+0.29%)
Mar 01, 2006 6.672 6.730 6.672 6.691 66,705 +0.02(+0.34%)
Feb 28, 2006 6.701 6.720 6.662 6.669 66,705 -0.03(-0.48%)
Feb 27, 2006 6.656 6.701 6.656 6.701 53,364 +0.06(+0.92%)
Feb 24, 2006 6.640 6.678 6.640 6.640 54,294 -0.01(-0.19%)
Feb 23, 2006 6.649 6.685 6.617 6.653 49,951 +0.00(+0.00%)
Feb 22, 2006 6.640 6.656 6.607 6.653 46,228 +0.01(+0.19%)
Feb 21, 2006 6.624 6.653 6.607 6.640 91,215 +0.02(+0.24%)
Feb 17, 2006 6.624 6.649 6.611 6.624 75,702 +0.01(+0.15%)
Feb 16, 2006 6.640 6.655 6.607 6.614 69,497 -0.03(-0.48%)
Feb 15, 2006 6.614 6.649 6.611 6.646 49,951 +0.01(+0.15%)
Feb 14, 2006 6.624 6.646 6.614 6.636 74,461 -0.03(-0.48%)
Feb 13, 2006 6.672 6.688 6.607 6.669 59,569 -0.02(-0.34%)
Feb 10, 2006 6.720 6.720 6.691 6.691 14,892 +0.00(+0.05%)
Feb 09, 2006 6.682 6.714 6.682 6.688 42,194 +0.03(+0.39%)
Feb 08, 2006 6.624 6.685 6.604 6.662 60,810 +0.04(+0.53%)
Feb 07, 2006 6.614 6.633 6.607 6.627 56,466 -0.00(-0.05%)
Feb 06, 2006 6.582 6.633 6.582 6.630 69,807 +0.04(+0.59%)
Feb 03, 2006 6.578 6.620 6.572 6.591 59,258 -0.02(-0.24%)
Feb 02, 2006 6.575 6.607 6.562 6.607 44,987 +0.03(+0.39%)
Feb 01, 2006 6.588 6.620 6.556 6.582 45,297 -0.00(-0.05%)
Jan 31, 2006 6.575 6.607 6.559 6.585 91,525 +0.01(+0.10%)
Jan 30, 2006 6.569 6.604 6.559 6.578 85,010 +0.02(+0.25%)
Jan 27, 2006 6.572 6.578 6.559 6.562 32,576 +0.00(+0.00%)
Jan 26, 2006 6.572 6.588 6.559 6.562 67,015 +0.00(+0.00%)
Jan 25, 2006 6.598 6.617 6.559 6.562 80,666 -0.02(-0.29%)
Jan 24, 2006 6.575 6.611 6.562 6.582 57,397 +0.02(+0.25%)
Jan 23, 2006 6.559 6.588 6.546 6.566 60,189 +0.00(+0.05%)
Jan 20, 2006 6.562 6.595 6.559 6.562 54,915 -0.05(-0.68%)
Jan 19, 2006 6.575 6.624 6.575 6.607 76,323 +0.03(+0.44%)
Jan 18, 2006 6.517 6.578 6.517 6.578 118,828 +0.06(+0.89%)
Jan 17, 2006 6.495 6.524 6.462 6.520 61,430 +0.02(+0.25%)
Jan 13, 2006 6.479 6.527 6.479 6.504 93,387 -0.01(-0.15%)
Jan 12, 2006 6.479 6.514 6.462 6.514 112,623 +0.04(+0.60%)
Jan 11, 2006 6.433 6.482 6.433 6.475 65,464 +0.02(+0.30%)
Jan 10, 2006 6.385 6.456 6.382 6.456 69,187 +0.04(+0.65%)
Jan 09, 2006 6.417 6.430 6.379 6.414 71,048 +0.01(+0.10%)
Jan 06, 2006 6.398 6.420 6.385 6.408 68,876 +0.02(+0.30%)
Jan 05, 2006 6.330 6.401 6.330 6.388 130,617 +0.07(+1.07%)
Jan 04, 2006 6.253 6.333 6.253 6.321 86,561 +0.05(+0.72%)
Jan 03, 2006 6.205 6.279 6.188 6.275 123,792 +0.10(+1.62%)
Dec 30, 2005 6.208 6.246 6.163 6.176 240,448 -0.05(-0.83%)
Dec 29, 2005 6.259 6.266 6.205 6.227 268,682 -0.04(-0.67%)
Dec 28, 2005 6.246 6.272 6.237 6.269 107,969 +0.05(+0.72%)
Dec 27, 2005 6.217 6.269 6.201 6.224 209,112 +0.03(+0.47%)
Dec 23, 2005 6.188 6.214 6.172 6.195 134,961 +0.01(+0.21%)
Dec 22, 2005 6.124 6.201 6.092 6.182 242,620 +0.06(+1.05%)
Dec 21, 2005 6.140 6.140 6.092 6.118 217,179 +0.00(+0.00%)
Dec 20, 2005 6.098 6.124 6.066 6.118 215,938 -0.04(-0.63%)
Dec 19, 2005 6.092 6.169 6.079 6.156 187,394 +0.06(+1.06%)
Dec 16, 2005 6.111 6.111 6.059 6.092 137,753 -0.01(-0.21%)
Dec 15, 2005 6.018 6.111 5.998 6.105 305,912 +0.06(+1.07%)
Dec 14, 2005 6.108 6.118 6.014 6.040 274,266 -0.07(-1.11%)
Dec 13, 2005 6.221 6.221 6.076 6.108 240,138 -0.12(-1.92%)
Dec 12, 2005 6.253 6.253 6.208 6.227 110,761 -0.03(-0.51%)
Dec 09, 2005 6.269 6.285 6.221 6.259 194,530 +0.01(+0.15%)
Dec 08, 2005 6.292 6.314 6.240 6.250 90,284 -0.05(-0.87%)
Dec 07, 2005 6.333 6.343 6.243 6.304 142,717 -0.05(-0.71%)
Dec 06, 2005 6.414 6.414 6.340 6.350 62,982 -0.03(-0.51%)
Dec 05, 2005 6.369 6.411 6.337 6.382 76,012 +0.00(+0.00%)
Dec 02, 2005 6.388 6.414 6.366 6.382 102,384 +0.02(+0.25%)
Dec 01, 2005 6.366 6.427 6.356 6.366 96,179 +0.02(+0.25%)
Nov 30, 2005 6.408 6.420 6.337 6.350 68,566 -0.05(-0.81%)
Nov 29, 2005 6.414 6.437 6.366 6.401 78,184 -0.01(-0.20%)
Nov 28, 2005 6.433 6.469 6.414 6.414 133,410 -0.02(-0.35%)
Nov 25, 2005 6.446 6.472 6.437 6.437 20,787 -0.01(-0.15%)
Nov 23, 2005 6.388 6.462 6.333 6.446 118,207 +0.04(+0.65%)
Nov 22, 2005 6.382 6.414 6.327 6.404 112,623 +0.01(+0.10%)
Nov 21, 2005 6.382 6.414 6.372 6.398 134,030 -0.04(-0.65%)
Nov 18, 2005 6.430 6.501 6.427 6.440 80,976 +0.02(+0.35%)
Nov 17, 2005 6.508 6.508 6.417 6.417 94,628 -0.08(-1.19%)
Nov 16, 2005 6.575 6.578 6.479 6.495 94,938 -0.10(-1.47%)
Nov 15, 2005 6.575 6.624 6.575 6.591 84,699 +0.02(+0.25%)
Nov 14, 2005 6.591 6.624 6.559 6.575 68,256 -0.03(-0.49%)
Nov 11, 2005 6.620 6.624 6.543 6.607 50,571 +0.01(+0.10%)
Nov 10, 2005 6.620 6.624 6.601 6.601 68,256 +0.00(+0.00%)
Nov 09, 2005 6.624 6.656 6.595 6.601 42,815 -0.03(-0.44%)
Nov 08, 2005 6.672 6.672 6.572 6.630 71,358 -0.01(-0.19%)
Nov 07, 2005 6.678 6.678 6.640 6.643 50,571 -0.00(-0.05%)
Nov 04, 2005 6.694 6.704 6.614 6.646 42,194 -0.05(-0.77%)
Nov 03, 2005 6.624 6.701 6.614 6.697 62,051 +0.07(+1.11%)
Nov 02, 2005 6.691 6.711 6.607 6.624 59,879 -0.08(-1.15%)
Nov 01, 2005 6.607 6.736 6.607 6.701 89,664 +0.09(+1.32%)
Oct 31, 2005 6.633 6.636 6.607 6.614 28,233 +0.01(+0.10%)
Oct 28, 2005 6.636 6.636 6.607 6.607 58,638 -0.01(-0.10%)
Oct 27, 2005 6.672 6.720 6.578 6.614 56,466 -0.03(-0.39%)
Oct 26, 2005 6.636 6.669 6.591 6.640 84,079 +0.02(+0.24%)
Oct 25, 2005 6.591 6.624 6.578 6.624 55,225 +0.03(+0.49%)
Oct 24, 2005 6.591 6.624 6.517 6.591 66,084 +0.03(+0.49%)
Oct 21, 2005 6.472 6.569 6.472 6.559 94,007 +0.03(+0.49%)
Oct 20, 2005 6.527 6.559 6.469 6.527 73,841 -0.03(-0.44%)
Oct 19, 2005 6.553 6.569 6.514 6.556 116,035 +0.01(+0.20%)
Oct 18, 2005 6.527 6.611 6.517 6.543 62,361 +0.02(+0.25%)
Oct 17, 2005 6.607 6.607 6.514 6.527 67,015 -0.03(-0.39%)
Oct 14, 2005 6.549 6.585 6.543 6.553 62,982 -0.01(-0.15%)
Oct 13, 2005 6.675 6.688 6.562 6.562 103,315 -0.13(-1.93%)
Oct 12, 2005 6.620 6.694 6.591 6.691 74,151 +0.08(+1.27%)
Oct 11, 2005 6.656 6.656 6.546 6.607 119,448 -0.00(-0.05%)
Oct 10, 2005 6.678 6.752 6.566 6.611 199,184 -0.05(-0.68%)
Oct 07, 2005 6.691 6.698 6.643 6.656 58,948 -0.01(-0.10%)
Oct 06, 2005 6.733 6.736 6.659 6.662 92,146 -0.06(-0.86%)
Oct 05, 2005 6.736 6.823 6.688 6.720 70,117 -0.02(-0.24%)
Oct 04, 2005 6.720 6.736 6.688 6.736 31,956 +0.04(+0.58%)
Oct 03, 2005 6.682 6.849 6.675 6.698 67,015 +0.04(+0.63%)
Sep 30, 2005 6.672 6.727 6.591 6.655 188,015 -0.03(-0.44%)
Sep 29, 2005 6.785 6.785 6.633 6.685 210,974 -0.11(-1.61%)
Sep 28, 2005 6.904 6.904 6.736 6.794 123,482 -0.11(-1.59%)
Sep 27, 2005 6.985 6.994 6.904 6.904 53,984 -0.06(-0.88%)
Sep 26, 2005 7.010 7.075 6.965 6.965 75,082 -0.01(-0.18%)
Sep 23, 2005 6.978 6.994 6.946 6.978 60,499 +0.01(+0.09%)
Sep 22, 2005 6.997 6.997 6.914 6.972 262,166 -0.03(-0.46%)
Sep 21, 2005 7.001 7.043 6.994 7.004 161,643 -0.07(-0.96%)
Sep 20, 2005 7.088 7.088 7.043 7.072 54,915 +0.00(+0.00%)
Sep 19, 2005 7.062 7.123 7.043 7.072 55,846 -0.40(-5.35%)
Sep 16, 2005 7.126 7.471 7.471 7.471 71,358 +0.38(+5.32%)
Sep 15, 2005 7.136 7.139 7.091 7.094 60,499 -0.03(-0.41%)
Sep 14, 2005 7.120 7.178 7.120 7.123 76,943 -0.02(-0.32%)
Sep 13, 2005 7.181 7.191 7.110 7.146 75,082 -0.03(-0.36%)
Sep 12, 2005 7.197 7.239 7.171 7.171 54,605 +0.00(+0.00%)
Sep 09, 2005 7.117 7.197 7.113 7.171 85,630 +0.03(+0.45%)
Sep 08, 2005 7.104 7.149 7.084 7.139 63,602 +0.04(+0.54%)
Sep 07, 2005 7.081 7.101 7.062 7.101 98,351 -0.00(-0.05%)
Sep 06, 2005 7.081 7.120 7.065 7.104 48,399 +0.01(+0.09%)
Sep 02, 2005 7.091 7.123 7.059 7.097 48,710 +0.02(+0.23%)
Sep 01, 2005 7.139 7.149 7.059 7.081 83,458 -0.04(-0.59%)
Aug 31, 2005 7.091 7.123 7.043 7.123 92,456 +0.05(+0.78%)
Aug 30, 2005 7.059 7.068 7.043 7.068 52,433 +0.03(+0.37%)
Aug 29, 2005 7.014 7.055 6.991 7.043 75,702 +0.03(+0.37%)
Aug 26, 2005 7.020 7.043 7.010 7.017 54,294 -0.02(-0.23%)
Aug 25, 2005 7.068 7.072 7.026 7.033 56,466 -0.02(-0.32%)
Aug 24, 2005 7.081 7.084 7.036 7.055 58,328 -0.01(-0.14%)
Aug 23, 2005 7.017 7.065 7.014 7.065 58,948 +0.03(+0.41%)
Aug 22, 2005 7.004 7.036 7.001 7.036 50,571 -0.03(-0.37%)
Aug 19, 2005 7.049 7.062 7.014 7.062 90,594 +0.04(+0.50%)
Aug 18, 2005 7.017 7.049 7.014 7.026 84,079 -0.02(-0.23%)
Aug 17, 2005 7.043 7.043 6.985 7.043 79,735 +0.04(+0.60%)
Aug 16, 2005 6.985 7.010 6.965 7.001 56,156 +0.03(+0.46%)
Aug 15, 2005 7.052 7.052 6.936 6.968 83,769 -0.05(-0.73%)
Aug 12, 2005 7.001 7.023 6.946 7.020 80,666 +0.06(+0.83%)
Aug 11, 2005 6.985 6.985 6.907 6.962 85,010 +0.00(+0.05%)
Aug 10, 2005 6.891 6.978 6.891 6.959 67,015 +0.04(+0.51%)
Aug 09, 2005 6.988 6.988 6.888 6.923 50,261 -0.04(-0.60%)
Aug 08, 2005 7.030 7.030 6.962 6.965 80,976 -0.08(-1.14%)
Aug 05, 2005 7.113 7.113 7.014 7.046 63,292 -0.05(-0.77%)
Aug 04, 2005 7.130 7.133 7.091 7.101 98,971 -0.02(-0.27%)
Aug 03, 2005 7.117 7.123 7.094 7.120 55,846 +0.03(+0.36%)
Aug 02, 2005 7.104 7.133 7.094 7.094 35,058 -0.02(-0.32%)
Aug 01, 2005 7.126 7.142 7.094 7.117 80,976 -0.00(-0.05%)
Jul 29, 2005 7.123 7.139 7.094 7.120 66,084 -0.02(-0.32%)
Jul 28, 2005 7.120 7.146 7.078 7.142 84,079 +0.04(+0.59%)
Jul 27, 2005 7.107 7.142 7.043 7.101 69,807 +0.01(+0.14%)
Jul 26, 2005 7.078 7.107 7.049 7.091 70,738 +0.02(+0.32%)
Jul 25, 2005 6.981 7.072 6.981 7.068 119,138 +0.06(+0.87%)
Jul 22, 2005 7.010 7.020 6.975 7.007 107,969 +0.01(+0.18%)
Jul 21, 2005 6.994 7.026 6.978 6.994 114,484 -0.05(-0.73%)
Jul 20, 2005 7.155 7.162 6.994 7.046 234,243 -0.13(-1.75%)
Jul 19, 2005 7.217 7.226 7.139 7.171 88,733 -0.03(-0.45%)
Jul 18, 2005 7.213 7.223 7.194 7.204 42,194 +0.01(+0.18%)
Jul 15, 2005 7.181 7.196 7.139 7.191 65,774 +0.03(+0.41%)
Jul 14, 2005 7.175 7.191 7.130 7.162 54,605 +0.02(+0.32%)
Jul 13, 2005 7.184 7.184 7.123 7.139 51,502 -0.03(-0.45%)
Jul 12, 2005 7.178 7.184 7.142 7.171 34,438 +0.02(+0.23%)
Jul 11, 2005 7.123 7.191 7.123 7.155 90,284 +0.00(+0.00%)
Jul 08, 2005 7.097 7.168 7.097 7.155 35,058 +0.05(+0.68%)
Jul 07, 2005 7.101 7.120 7.088 7.107 41,884 -0.02(-0.32%)
Jul 06, 2005 7.123 7.139 7.081 7.130 49,951 +0.02(+0.32%)
Jul 05, 2005 7.149 7.149 7.084 7.107 42,194 -0.04(-0.54%)
Jul 01, 2005 7.142 7.165 7.107 7.146 51,502 +0.03(+0.45%)
Jun 30, 2005 7.101 7.120 7.075 7.113 62,361 +0.05(+0.64%)
Jun 29, 2005 7.059 7.104 7.052 7.068 30,405 -0.01(-0.09%)
Jun 28, 2005 7.097 7.101 7.055 7.075 42,505 -0.02(-0.23%)
Jun 27, 2005 7.120 7.120 7.068 7.091 68,256 +0.02(+0.23%)
Jun 24, 2005 7.068 7.107 7.068 7.075 32,887 +0.00(+0.00%)
Jun 23, 2005 7.110 7.139 7.075 7.075 74,461 -0.04(-0.59%)
Jun 22, 2005 7.107 7.142 7.097 7.117 34,748 +0.02(+0.23%)
Jun 21, 2005 7.155 7.155 7.075 7.101 60,499 -0.07(-1.03%)
Jun 20, 2005 7.204 7.204 7.146 7.175 100,523 -0.01(-0.18%)
Jun 17, 2005 7.230 7.242 7.168 7.188 163,194 -0.03(-0.36%)
Jun 16, 2005 7.181 7.217 7.171 7.213 73,530 +0.04(+0.58%)
Jun 15, 2005 7.175 7.181 7.148 7.171 76,943 +0.01(+0.18%)
Jun 14, 2005 7.113 7.181 7.113 7.159 145,199 +0.03(+0.36%)
Jun 13, 2005 7.155 7.171 7.117 7.133 104,866 -0.04(-0.49%)
Jun 10, 2005 7.162 7.181 7.139 7.168 83,148 -0.01(-0.09%)
Jun 09, 2005 7.155 7.181 7.123 7.175 115,415 +0.01(+0.18%)
Jun 08, 2005 7.168 7.168 7.139 7.162 53,364 +0.02(+0.27%)
Jun 07, 2005 7.113 7.162 7.097 7.142 60,189 +0.03(+0.41%)
Jun 06, 2005 7.110 7.113 7.072 7.113 96,799 +0.01(+0.14%)
Jun 03, 2005 7.117 7.123 7.097 7.104 31,956 +0.00(+0.05%)
Jun 02, 2005 7.078 7.101 7.046 7.101 56,466 +0.04(+0.55%)
Jun 01, 2005 7.068 7.084 7.033 7.062 147,992 +0.01(+0.14%)
May 31, 2005 7.068 7.075 7.020 7.052 35,369 -0.01(-0.09%)
May 27, 2005 6.956 7.084 6.956 7.059 101,453 +0.07(+1.06%)
May 26, 2005 6.936 6.991 6.923 6.985 39,712 +0.03(+0.42%)
May 25, 2005 6.968 6.994 6.936 6.956 72,599 -0.01(-0.09%)
May 24, 2005 7.043 7.043 6.956 6.962 123,792 -0.04(-0.51%)
May 23, 2005 7.026 7.026 6.988 6.997 38,471 -0.02(-0.32%)
May 20, 2005 7.055 7.055 7.020 7.020 42,815 -0.05(-0.77%)
May 19, 2005 7.120 7.123 7.043 7.075 71,979 -0.00(-0.05%)
May 18, 2005 7.059 7.097 7.030 7.078 67,015 +0.05(+0.73%)
May 17, 2005 7.055 7.072 7.026 7.026 67,946 -0.03(-0.41%)
May 16, 2005 7.001 7.055 6.978 7.055 82,217 +0.08(+1.20%)
May 13, 2005 6.936 6.985 6.936 6.972 39,712 +0.01(+0.14%)
May 12, 2005 6.952 6.985 6.946 6.962 54,605 +0.00(+0.00%)
May 11, 2005 7.001 7.004 6.946 6.962 73,530 -0.02(-0.32%)
May 10, 2005 6.988 7.010 6.968 6.985 35,679 +0.01(+0.09%)
May 09, 2005 6.991 6.997 6.978 6.978 17,064 +0.01(+0.19%)
May 06, 2005 7.007 7.007 6.946 6.965 69,497 -0.04(-0.60%)
May 05, 2005 7.017 7.023 6.965 7.007 61,741 +0.02(+0.32%)
May 04, 2005 6.978 7.007 6.968 6.985 39,712 -0.00(-0.04%)
May 03, 2005 6.965 7.004 6.949 6.988 47,469 +0.00(+0.05%)
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.