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 )

15.11 +0.08 (+0.53%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 30, 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 (%)
Aug 30, 2013 8.161 8.161 8.085 8.107 61,259 -0.02(-0.27%)
Aug 29, 2013 8.036 8.143 7.996 8.130 89,680 +0.04(+0.49%)
Aug 28, 2013 7.987 8.090 7.956 8.090 113,314 +0.12(+1.45%)
Aug 27, 2013 7.921 8.036 7.837 7.974 151,304 +0.01(+0.11%)
Aug 26, 2013 8.072 8.107 7.965 7.965 113,642 -0.14(-1.70%)
Aug 23, 2013 8.085 8.143 8.027 8.103 157,377 +0.05(+0.61%)
Aug 22, 2013 8.050 8.094 8.001 8.054 85,489 +0.07(+0.89%)
Aug 21, 2013 8.072 8.116 7.970 7.983 128,472 -0.05(-0.63%)
Aug 20, 2013 7.897 8.112 7.875 8.034 131,529 +0.10(+1.22%)
Aug 19, 2013 8.175 8.237 7.906 7.937 229,507 -0.27(-3.33%)
Aug 16, 2013 8.245 8.320 8.210 8.210 77,579 -0.07(-0.90%)
Aug 15, 2013 8.285 8.285 8.157 8.285 83,388 -0.02(-0.27%)
Aug 14, 2013 8.378 8.422 8.298 8.307 50,071 -0.09(-1.10%)
Aug 13, 2013 8.475 8.510 8.378 8.400 92,888 -0.11(-1.30%)
Aug 12, 2013 8.572 8.580 8.510 8.510 49,745 -0.06(-0.72%)
Aug 09, 2013 8.585 8.611 8.510 8.572 63,752 +0.04(+0.47%)
Aug 08, 2013 8.510 8.545 8.475 8.532 63,543 +0.05(+0.57%)
Aug 07, 2013 8.408 8.484 8.378 8.483 129,429 +0.03(+0.37%)
Aug 06, 2013 8.488 8.488 8.316 8.453 85,100 -0.05(-0.57%)
Aug 05, 2013 8.466 8.598 8.439 8.501 103,473 -0.06(-0.67%)
Aug 02, 2013 8.528 8.585 8.444 8.558 126,211 -0.01(-0.15%)
Aug 01, 2013 8.669 8.673 8.572 8.572 71,231 -0.06(-0.66%)
Jul 31, 2013 8.633 8.647 8.589 8.629 50,205 -0.01(-0.10%)
Jul 30, 2013 8.677 8.677 8.594 8.638 96,664 +0.01(+0.15%)
Jul 29, 2013 8.580 8.625 8.567 8.625 89,189 +0.01(+0.15%)
Jul 26, 2013 8.572 8.611 8.536 8.611 33,225 +0.03(+0.36%)
Jul 25, 2013 8.563 8.580 8.514 8.580 35,420 +0.02(+0.21%)
Jul 24, 2013 8.633 8.633 8.534 8.563 91,781 -0.01(-0.16%)
Jul 23, 2013 8.598 8.607 8.550 8.577 48,992 -0.02(-0.25%)
Jul 22, 2013 8.536 8.598 8.514 8.598 59,340 +0.10(+1.17%)
Jul 19, 2013 8.481 8.533 8.459 8.498 59,373 +0.02(+0.26%)
Jul 18, 2013 8.477 8.498 8.415 8.477 48,330 +0.05(+0.57%)
Jul 17, 2013 8.433 8.468 8.393 8.428 78,545 +0.03(+0.36%)
Jul 16, 2013 8.441 8.441 8.315 8.398 79,413 -0.04(-0.52%)
Jul 15, 2013 8.424 8.441 8.389 8.441 59,485 +0.05(+0.57%)
Jul 12, 2013 8.354 8.420 8.319 8.393 124,091 -0.02(-0.26%)
Jul 11, 2013 8.319 8.415 8.297 8.415 77,483 +0.16(+1.96%)
Jul 10, 2013 8.236 8.301 8.214 8.253 48,755 +0.03(+0.32%)
Jul 09, 2013 8.240 8.227 8.188 8.227 124,023 +0.02(+0.27%)
Jul 08, 2013 8.424 8.437 8.166 8.205 132,453 -0.15(-1.78%)
Jul 05, 2013 8.468 8.468 8.297 8.354 70,165 -0.12(-1.40%)
Jul 03, 2013 8.494 8.529 8.424 8.472 48,556 -0.01(-0.10%)
Jul 02, 2013 8.529 8.555 8.438 8.481 62,742 -0.04(-0.41%)
Jul 01, 2013 8.564 8.674 8.481 8.516 105,413 +0.01(+0.10%)
Jun 28, 2013 8.477 8.529 8.389 8.507 70,836 +0.05(+0.62%)
Jun 27, 2013 8.420 8.477 8.354 8.455 75,331 +0.10(+1.21%)
Jun 26, 2013 8.236 8.371 8.148 8.354 184,385 +0.14(+1.76%)
Jun 25, 2013 8.262 8.319 8.153 8.209 133,892 +0.02(+0.27%)
Jun 24, 2013 8.227 8.266 7.977 8.188 235,073 -0.15(-1.79%)
Jun 21, 2013 8.214 8.336 8.201 8.336 88,663 +0.15(+1.87%)
Jun 20, 2013 8.301 8.415 8.157 8.183 258,038 -0.19(-2.30%)
Jun 19, 2013 8.503 8.503 8.376 8.376 138,275 -0.10(-1.16%)
Jun 18, 2013 8.496 8.496 8.378 8.474 151,832 +0.02(+0.26%)
Jun 17, 2013 8.570 8.617 8.439 8.452 96,745 -0.04(-0.46%)
Jun 14, 2013 8.470 8.530 8.439 8.491 75,194 +0.06(+0.67%)
Jun 13, 2013 8.178 8.435 8.043 8.435 227,309 +0.25(+3.08%)
Jun 12, 2013 8.404 8.474 8.113 8.183 271,807 -0.27(-3.19%)
Jun 11, 2013 8.561 8.591 8.370 8.452 249,345 -0.17(-1.97%)
Jun 10, 2013 8.757 8.778 8.622 8.622 79,329 -0.15(-1.69%)
Jun 07, 2013 8.748 8.770 8.683 8.770 68,420 +0.07(+0.85%)
Jun 06, 2013 8.548 8.696 8.509 8.696 108,185 +0.15(+1.73%)
Jun 05, 2013 8.535 8.594 8.478 8.548 108,189 +0.03(+0.36%)
Jun 04, 2013 8.400 8.570 8.335 8.517 172,175 +0.06(+0.72%)
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.