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 )

15.03 -0.15 (-0.99%)
Streaming Delayed Price Updated: 2:29 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 (%)
Nov 30, 2006 7.051 7.086 7.048 7.077 98,281 +0.03(+0.45%)
Nov 29, 2006 6.961 7.074 6.933 7.045 86,112 +0.08(+1.10%)
Nov 28, 2006 6.933 7.038 6.933 6.968 111,385 +0.02(+0.23%)
Nov 27, 2006 6.869 6.952 6.862 6.952 94,848 +0.09(+1.26%)
Nov 24, 2006 6.817 6.872 6.817 6.865 56,472 +0.04(+0.61%)
Nov 22, 2006 6.753 6.824 6.753 6.824 107,641 +0.07(+1.09%)
Nov 21, 2006 6.740 6.795 6.740 6.750 130,417 +0.01(+0.14%)
Nov 20, 2006 6.760 6.795 6.740 6.740 84,864 -0.05(-0.76%)
Nov 17, 2006 6.814 6.836 6.792 6.792 66,144 -0.01(-0.14%)
Nov 16, 2006 6.801 6.836 6.788 6.801 53,352 +0.00(+0.05%)
Nov 15, 2006 6.792 6.824 6.772 6.798 67,392 +0.02(+0.24%)
Nov 14, 2006 6.785 6.785 6.744 6.782 92,976 +0.05(+0.81%)
Nov 13, 2006 6.744 6.792 6.727 6.727 74,256 -0.03(-0.38%)
Nov 10, 2006 6.763 6.766 6.740 6.753 39,312 +0.01(+0.19%)
Nov 09, 2006 6.772 6.779 6.740 6.740 37,128 -0.01(-0.10%)
Nov 08, 2006 6.747 6.772 6.740 6.747 44,616 +0.03(+0.48%)
Nov 07, 2006 6.747 6.747 6.692 6.715 55,848 +0.02(+0.34%)
Nov 06, 2006 6.676 6.708 6.664 6.692 56,784 +0.05(+0.82%)
Nov 03, 2006 6.711 6.711 6.635 6.638 63,648 -0.05(-0.72%)
Nov 02, 2006 6.824 6.824 6.679 6.686 85,488 -0.09(-1.32%)
Nov 01, 2006 6.747 6.785 6.744 6.776 83,928 +0.06(+0.86%)
Oct 31, 2006 6.763 6.763 6.718 6.718 81,432 -0.01(-0.19%)
Oct 30, 2006 6.788 6.788 6.718 6.731 50,544 -0.01(-0.19%)
Oct 27, 2006 6.760 6.785 6.744 6.744 52,104 -0.00(-0.05%)
Oct 26, 2006 6.734 6.792 6.734 6.747 95,784 +0.02(+0.29%)
Oct 25, 2006 6.699 6.747 6.692 6.727 68,016 +0.03(+0.43%)
Oct 24, 2006 6.667 6.715 6.667 6.699 90,168 +0.04(+0.58%)
Oct 23, 2006 6.641 6.708 6.635 6.660 115,753 +0.03(+0.48%)
Oct 20, 2006 6.628 6.715 6.612 6.628 68,952 -0.04(-0.67%)
Oct 19, 2006 6.660 6.731 6.596 6.673 139,153 +0.03(+0.39%)
Oct 18, 2006 6.644 6.673 6.638 6.647 58,344 +0.02(+0.24%)
Oct 17, 2006 6.647 6.673 6.625 6.631 53,664 -0.01(-0.14%)
Oct 16, 2006 6.622 6.647 6.619 6.641 53,040 +0.03(+0.48%)
Oct 13, 2006 6.679 6.679 6.590 6.609 89,544 -0.00(-0.05%)
Oct 12, 2006 6.606 6.628 6.570 6.612 90,168 +0.04(+0.54%)
Oct 11, 2006 6.606 6.606 6.574 6.577 55,848 -0.02(-0.29%)
Oct 10, 2006 6.631 6.631 6.574 6.596 68,328 +0.01(+0.10%)
Oct 09, 2006 6.631 6.631 6.570 6.590 49,920 +0.00(+0.05%)
Oct 06, 2006 6.609 6.615 6.574 6.586 55,536 +0.01(+0.10%)
Oct 05, 2006 6.609 6.622 6.577 6.580 43,680 -0.01(-0.10%)
Oct 04, 2006 6.596 6.603 6.535 6.586 109,201 +0.02(+0.34%)
Oct 03, 2006 6.506 6.570 6.500 6.564 161,929 +0.06(+0.89%)
Oct 02, 2006 6.510 6.519 6.487 6.506 132,601 +0.03(+0.45%)
Sep 29, 2006 6.500 6.506 6.478 6.478 95,160 +0.01(+0.10%)
Sep 28, 2006 6.490 6.490 6.461 6.471 140,713 -0.00(-0.05%)
Sep 27, 2006 6.532 6.532 6.458 6.474 173,161 +0.01(+0.10%)
Sep 26, 2006 6.516 6.516 6.468 6.468 111,073 -0.01(-0.20%)
Sep 25, 2006 6.538 6.724 6.468 6.481 126,985 -0.03(-0.49%)
Sep 22, 2006 6.554 6.564 6.497 6.513 58,344 -0.04(-0.59%)
Sep 21, 2006 6.529 6.570 6.529 6.551 69,264 +0.03(+0.44%)
Sep 20, 2006 6.619 6.619 6.519 6.522 64,272 -0.06(-0.88%)
Sep 19, 2006 6.554 6.603 6.554 6.580 45,864 +0.03(+0.39%)
Sep 18, 2006 6.599 6.638 6.522 6.554 64,896 -0.05(-0.73%)
Sep 15, 2006 6.641 6.641 6.603 6.603 55,848 +0.01(+0.15%)
Sep 14, 2006 6.609 6.612 6.577 6.593 83,928 +0.02(+0.24%)
Sep 13, 2006 6.596 6.596 6.577 6.577 70,824 +0.02(+0.24%)
Sep 12, 2006 6.574 6.574 6.538 6.561 77,376 +0.02(+0.34%)
Sep 11, 2006 6.586 6.586 6.506 6.538 97,969 +0.00(+0.00%)
Sep 08, 2006 6.548 6.551 6.522 6.538 44,616 +0.02(+0.25%)
Sep 07, 2006 6.545 6.545 6.481 6.522 73,632 +0.02(+0.25%)
Sep 06, 2006 6.612 6.612 6.506 6.506 60,216 -0.08(-1.22%)
Sep 05, 2006 6.651 6.651 6.586 6.586 67,704 +0.02(+0.24%)
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.