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 )

15.02 -0.16 (-1.05%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 29, 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 (%)
Sep 27, 2013 8.173 8.227 8.108 8.178 82,658 -0.03(-0.33%)
Sep 26, 2013 8.178 8.209 8.169 8.205 40,200 +0.01(+0.11%)
Sep 25, 2013 8.263 8.263 8.182 8.196 34,782 -0.06(-0.70%)
Sep 24, 2013 8.169 8.258 8.169 8.254 46,730 +0.04(+0.55%)
Sep 23, 2013 8.160 8.236 8.160 8.209 80,824 -0.01(-0.11%)
Sep 20, 2013 8.218 8.241 8.164 8.218 55,657 -0.05(-0.60%)
Sep 19, 2013 8.254 8.299 8.187 8.267 80,123 +0.01(+0.14%)
Sep 18, 2013 8.020 8.256 8.020 8.256 140,468 +0.20(+2.43%)
Sep 17, 2013 8.127 8.131 8.021 8.060 80,277 -0.07(-0.82%)
Sep 16, 2013 8.145 8.149 8.096 8.127 51,560 +0.04(+0.55%)
Sep 13, 2013 8.056 8.091 8.047 8.082 43,680 +0.00(+0.06%)
Sep 12, 2013 8.127 8.127 8.060 8.078 85,856 -0.03(-0.38%)
Sep 11, 2013 8.118 8.149 8.082 8.109 68,801 -0.01(-0.16%)
Sep 10, 2013 8.078 8.122 8.069 8.122 59,725 +0.02(+0.22%)
Sep 09, 2013 8.020 8.118 7.985 8.105 127,223 +0.08(+0.94%)
Sep 06, 2013 8.074 8.109 7.962 8.029 136,453 -0.04(-0.55%)
Sep 05, 2013 8.100 8.122 8.038 8.074 73,264 -0.09(-1.14%)
Sep 04, 2013 8.114 8.171 8.074 8.167 95,873 +0.04(+0.44%)
Sep 03, 2013 8.122 8.149 8.082 8.131 85,194 +0.02(+0.27%)
Aug 30, 2013 8.162 8.162 8.087 8.109 61,246 -0.02(-0.27%)
Aug 29, 2013 8.038 8.145 7.998 8.131 89,662 +0.04(+0.49%)
Aug 28, 2013 7.989 8.091 7.958 8.091 113,290 +0.12(+1.45%)
Aug 27, 2013 7.923 8.038 7.839 7.976 151,273 +0.01(+0.11%)
Aug 26, 2013 8.074 8.109 7.967 7.967 113,619 -0.14(-1.70%)
Aug 23, 2013 8.087 8.145 8.029 8.105 157,345 +0.05(+0.61%)
Aug 22, 2013 8.051 8.096 8.002 8.056 85,471 +0.07(+0.89%)
Aug 21, 2013 8.074 8.118 7.971 7.985 128,445 -0.05(-0.63%)
Aug 20, 2013 7.899 8.114 7.877 8.035 131,502 +0.10(+1.22%)
Aug 19, 2013 8.176 8.238 7.908 7.938 229,459 -0.27(-3.33%)
Aug 16, 2013 8.247 8.322 8.212 8.212 77,563 -0.07(-0.90%)
Aug 15, 2013 8.287 8.287 8.159 8.287 83,370 -0.02(-0.27%)
Aug 14, 2013 8.379 8.423 8.300 8.309 50,061 -0.09(-1.10%)
Aug 13, 2013 8.476 8.512 8.379 8.401 92,869 -0.11(-1.30%)
Aug 12, 2013 8.573 8.582 8.512 8.512 49,734 -0.06(-0.72%)
Aug 09, 2013 8.587 8.613 8.512 8.573 63,738 +0.04(+0.47%)
Aug 08, 2013 8.512 8.547 8.476 8.534 63,530 +0.05(+0.57%)
Aug 07, 2013 8.410 8.486 8.379 8.485 129,402 +0.03(+0.37%)
Aug 06, 2013 8.490 8.490 8.318 8.454 85,082 -0.05(-0.57%)
Aug 05, 2013 8.468 8.600 8.441 8.503 103,451 -0.06(-0.67%)
Aug 02, 2013 8.529 8.587 8.445 8.560 126,185 -0.01(-0.15%)
Aug 01, 2013 8.670 8.675 8.573 8.573 71,216 -0.06(-0.66%)
Jul 31, 2013 8.635 8.648 8.591 8.631 50,195 -0.01(-0.10%)
Jul 30, 2013 8.679 8.679 8.595 8.640 96,644 +0.01(+0.15%)
Jul 29, 2013 8.582 8.626 8.569 8.626 89,170 +0.01(+0.15%)
Jul 26, 2013 8.573 8.613 8.538 8.613 33,218 +0.03(+0.36%)
Jul 25, 2013 8.565 8.582 8.516 8.582 35,413 +0.02(+0.21%)
Jul 24, 2013 8.635 8.635 8.535 8.565 91,762 -0.01(-0.16%)
Jul 23, 2013 8.600 8.609 8.551 8.578 48,982 -0.02(-0.25%)
Jul 22, 2013 8.538 8.600 8.516 8.600 59,328 +0.10(+1.17%)
Jul 19, 2013 8.483 8.535 8.461 8.500 59,361 +0.02(+0.26%)
Jul 18, 2013 8.478 8.500 8.417 8.478 48,320 +0.05(+0.57%)
Jul 17, 2013 8.434 8.470 8.395 8.430 78,528 +0.03(+0.36%)
Jul 16, 2013 8.443 8.443 8.316 8.399 79,396 -0.04(-0.52%)
Jul 15, 2013 8.426 8.443 8.391 8.443 59,473 +0.05(+0.57%)
Jul 12, 2013 8.356 8.421 8.321 8.395 124,065 -0.02(-0.26%)
Jul 11, 2013 8.321 8.417 8.299 8.417 77,467 +0.16(+1.96%)
Jul 10, 2013 8.237 8.303 8.216 8.255 48,745 +0.03(+0.32%)
Jul 09, 2013 8.242 8.229 8.189 8.229 123,997 +0.02(+0.27%)
Jul 08, 2013 8.426 8.439 8.167 8.207 132,425 -0.15(-1.78%)
Jul 05, 2013 8.470 8.470 8.299 8.356 70,150 -0.12(-1.40%)
Jul 03, 2013 8.496 8.531 8.426 8.474 48,546 -0.01(-0.10%)
Jul 02, 2013 8.531 8.557 8.440 8.483 62,729 -0.04(-0.41%)
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.