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

Ford Motor (NY: F )

12.43 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2014 9.637 9.631 9.631 9.631 28,857,172 +0.00(+0.00%)
Dec 30, 2014 9.618 9.693 9.597 9.631 23,807,654 -0.01(-0.13%)
Dec 29, 2014 9.550 9.743 9.531 9.643 30,792,212 +0.04(+0.45%)
Dec 26, 2014 9.507 9.621 9.482 9.600 18,776,140 +0.09(+0.98%)
Dec 24, 2014 9.550 9.507 9.507 9.507 11,473,213 -0.02(-0.20%)
Dec 23, 2014 9.451 9.600 9.451 9.525 33,517,088 +0.07(+0.72%)
Dec 22, 2014 9.370 9.469 9.320 9.457 40,591,732 +0.12(+1.26%)
Dec 19, 2014 9.190 9.351 9.159 9.339 65,734,152 +0.14(+1.49%)
Dec 18, 2014 9.134 9.202 9.016 9.202 57,130,316 +0.22(+2.49%)
Dec 17, 2014 8.804 9.022 8.767 8.978 47,276,384 +0.22(+2.56%)
Dec 16, 2014 8.817 8.985 8.655 8.755 70,600,904 -0.12(-1.33%)
Dec 15, 2014 9.233 9.267 8.867 8.873 76,234,936 -0.44(-4.74%)
Dec 12, 2014 9.444 9.451 9.314 9.314 36,508,868 -0.18(-1.90%)
Dec 11, 2014 9.426 9.625 9.339 9.494 48,825,700 +0.07(+0.79%)
Dec 10, 2014 9.587 9.587 9.413 9.420 39,603,068 -0.17(-1.75%)
Dec 09, 2014 9.351 9.587 9.165 9.587 37,386,456 +0.00(+0.00%)
Dec 08, 2014 9.743 9.786 9.556 9.587 41,061,600 -0.17(-1.72%)
Dec 05, 2014 9.879 9.879 9.712 9.755 47,800,160 -0.07(-0.70%)
Dec 04, 2014 9.941 9.960 9.786 9.823 37,585,760 -0.12(-1.25%)
Dec 03, 2014 9.867 10.02 9.867 9.948 60,449,624 +0.07(+0.69%)
Dec 02, 2014 9.854 9.910 9.699 9.879 51,989,392 +0.08(+0.82%)
Dec 01, 2014 9.805 9.873 9.755 9.799 48,305,592 +0.02(+0.25%)
Nov 28, 2014 9.724 9.774 9.612 9.774 29,967,788 +0.07(+0.77%)
Nov 26, 2014 9.724 9.699 9.699 9.699 32,193,492 -0.04(-0.45%)
Nov 25, 2014 9.780 9.842 9.699 9.743 51,857,212 +0.01(+0.06%)
Nov 24, 2014 9.637 9.749 9.631 9.736 52,779,540 +0.15(+1.56%)
Nov 21, 2014 9.718 9.724 9.550 9.587 41,216,524 -0.02(-0.19%)
Nov 20, 2014 9.550 9.724 9.494 9.606 34,056,212 +0.01(+0.13%)
Nov 19, 2014 9.618 9.618 9.482 9.594 36,413,848 -0.04(-0.39%)
Nov 18, 2014 9.755 9.786 9.475 9.631 70,247,520 -0.02(-0.26%)
Nov 17, 2014 9.538 9.693 9.444 9.656 74,821,856 +0.25(+2.64%)
Nov 14, 2014 9.326 9.485 9.311 9.407 59,698,388 +0.13(+1.41%)
Nov 13, 2014 9.140 9.426 9.134 9.277 80,927,880 +0.22(+2.40%)
Nov 12, 2014 8.898 9.090 8.860 9.059 58,289,748 +0.13(+1.46%)
Nov 11, 2014 8.730 8.966 8.699 8.929 56,827,864 +0.23(+2.64%)
Nov 10, 2014 8.817 8.823 8.668 8.699 58,496,436 -0.11(-1.20%)
Nov 07, 2014 8.835 8.867 8.780 8.804 48,692,496 -0.01(-0.14%)
Nov 06, 2014 8.649 8.833 8.649 8.817 58,627,508 +0.16(+1.79%)
Nov 05, 2014 8.717 8.730 8.618 8.662 41,909,556 -0.01(-0.07%)
Nov 04, 2014 8.662 8.699 8.612 8.668 31,687,876 -0.02(-0.29%)
Nov 03, 2014 8.761 8.804 8.662 8.693 50,775,372 -0.06(-0.71%)
Oct 31, 2014 8.780 8.792 8.724 8.755 59,995,564 +0.09(+1.00%)
Oct 30, 2014 8.624 8.677 8.500 8.668 41,049,396 +0.02(+0.29%)
Oct 29, 2014 8.786 8.811 8.550 8.643 50,306,916 -0.08(-0.89%)
Oct 28, 2014 8.554 8.721 8.536 8.721 59,776,744 +0.21(+2.46%)
Oct 27, 2014 8.542 8.487 8.487 8.511 99,762,048 +0.02(+0.29%)
Oct 24, 2014 8.875 8.893 8.406 8.487 149,294,176 -0.38(-4.31%)
Oct 23, 2014 8.807 8.924 8.794 8.868 49,366,424 +0.17(+1.91%)
Oct 22, 2014 8.801 8.825 8.671 8.702 39,429,084 -0.08(-0.91%)
Oct 21, 2014 8.782 8.791 8.684 8.782 48,589,996 +0.06(+0.64%)
Oct 20, 2014 8.647 8.677 8.613 8.727 30,788,826 +0.09(+1.07%)
Oct 17, 2014 8.745 8.776 8.604 8.634 51,226,048 +0.02(+0.29%)
Oct 16, 2014 8.246 8.659 8.228 8.610 67,191,400 +0.22(+2.64%)
Oct 15, 2014 8.370 8.480 8.166 8.388 75,494,360 -0.10(-1.16%)
Oct 14, 2014 8.376 8.647 8.339 8.487 70,463,840 +0.15(+1.77%)
Oct 13, 2014 8.487 8.548 8.326 8.339 61,189,732 -0.15(-1.81%)
Oct 10, 2014 8.443 8.573 8.345 8.493 66,702,900 -0.03(-0.36%)
Oct 09, 2014 8.751 8.758 8.499 8.523 51,567,472 -0.23(-2.60%)
Oct 08, 2014 8.665 8.770 8.388 8.751 81,696,744 +0.07(+0.78%)
Oct 07, 2014 8.911 8.911 8.671 8.684 69,563,688 -0.26(-2.89%)
Oct 06, 2014 9.028 9.051 8.930 8.942 38,886,272 -0.04(-0.48%)
Oct 03, 2014 9.028 9.047 8.930 8.985 61,990,728 +0.02(+0.21%)
Oct 02, 2014 8.985 9.035 8.893 8.967 61,357,432 -0.02(-0.21%)
Oct 01, 2014 9.096 9.133 8.967 8.985 90,833,128 -0.12(-1.35%)
Sep 30, 2014 9.244 9.330 8.924 9.109 186,794,560 -0.20(-2.12%)
Sep 29, 2014 9.946 10.10 9.133 9.306 134,588,000 -0.75(-7.47%)
Sep 26, 2014 9.995 10.06 9.965 10.06 33,176,634 +0.08(+0.80%)
Sep 25, 2014 10.10 10.10 9.958 9.977 30,939,692 -0.13(-1.28%)
Sep 24, 2014 10.00 10.13 10.00 10.11 35,738,348 +0.15(+1.48%)
Sep 23, 2014 10.04 10.07 9.942 9.958 45,917,148 -0.12(-1.16%)
Sep 22, 2014 10.21 10.23 10.06 10.08 38,645,452 -0.18(-1.74%)
Sep 19, 2014 10.27 10.32 10.21 10.25 56,845,096 +0.04(+0.42%)
Sep 18, 2014 10.19 10.25 10.16 10.21 31,578,902 +0.03(+0.30%)
Sep 17, 2014 10.22 10.28 10.17 10.18 41,179,916 +0.01(+0.06%)
Sep 16, 2014 10.09 10.18 9.952 10.17 38,599,700 +0.03(+0.30%)
Sep 15, 2014 10.20 10.24 10.11 10.14 38,457,552 -0.07(-0.72%)
Sep 12, 2014 10.25 10.27 10.16 10.22 26,812,534 -0.04(-0.42%)
Sep 11, 2014 10.22 10.26 10.17 10.26 23,815,818 +0.02(+0.18%)
Sep 10, 2014 10.25 10.30 10.23 10.24 27,023,748 +0.00(+0.00%)
Sep 09, 2014 10.34 10.36 10.22 10.24 43,280,532 -0.10(-1.01%)
Sep 08, 2014 10.31 10.39 10.29 10.35 77,233,808 -0.21(-1.98%)
Sep 05, 2014 10.65 10.65 10.43 10.56 48,390,480 -0.08(-0.75%)
Sep 04, 2014 10.75 10.85 10.59 10.64 33,663,520 -0.12(-1.14%)
Sep 03, 2014 10.91 11.01 10.74 10.76 41,767,568 -0.08(-0.74%)
Sep 02, 2014 10.77 10.85 10.77 10.84 30,100,708 +0.12(+1.09%)
Aug 29, 2014 10.76 10.72 10.72 10.72 24,962,574 -0.01(-0.06%)
Aug 28, 2014 10.64 10.75 10.60 10.73 27,364,752 +0.04(+0.35%)
Aug 27, 2014 10.61 10.72 10.60 10.69 29,586,536 +0.10(+0.99%)
Aug 26, 2014 10.63 10.68 10.59 10.59 19,754,080 -0.02(-0.23%)
Aug 25, 2014 10.60 10.65 10.59 10.61 17,488,208 +0.04(+0.35%)
Aug 22, 2014 10.67 10.71 10.56 10.57 32,953,650 -0.14(-1.32%)
Aug 21, 2014 10.73 10.77 10.71 10.72 24,439,558 -0.01(-0.06%)
Aug 20, 2014 10.69 10.73 10.62 10.72 23,064,688 +0.03(+0.29%)
Aug 19, 2014 10.78 10.79 10.67 10.69 25,815,584 -0.04(-0.40%)
Aug 18, 2014 10.70 10.79 10.70 10.73 27,883,000 +0.07(+0.69%)
Aug 15, 2014 10.77 10.77 10.58 10.66 34,033,120 -0.07(-0.69%)
Aug 14, 2014 10.72 10.77 10.61 10.73 32,039,694 +0.01(+0.06%)
Aug 13, 2014 10.77 10.77 10.67 10.73 42,503,944 +0.13(+1.22%)
Aug 12, 2014 10.56 10.72 10.56 10.60 41,424,560 +0.02(+0.23%)
Aug 11, 2014 10.57 10.62 10.54 10.57 28,926,580 +0.05(+0.47%)
Aug 08, 2014 10.35 10.54 10.32 10.53 47,690,276 +0.17(+1.61%)
Aug 07, 2014 10.49 10.53 10.33 10.36 32,466,000 -0.10(-0.94%)
Aug 06, 2014 10.31 10.52 10.31 10.46 35,514,736 +0.07(+0.65%)
Aug 05, 2014 10.43 10.56 10.33 10.39 40,177,484 -0.09(-0.88%)
Aug 04, 2014 10.45 10.55 10.43 10.48 40,033,424 +0.13(+1.25%)
Aug 01, 2014 10.50 10.58 10.30 10.35 54,684,616 -0.13(-1.23%)
Jul 31, 2014 10.65 10.67 10.48 10.48 54,912,448 -0.27(-2.52%)
Jul 30, 2014 10.79 10.84 10.67 10.75 48,972,340 +0.01(+0.09%)
Jul 29, 2014 10.79 10.91 10.73 10.74 53,922,484 -0.04(-0.40%)
Jul 28, 2014 10.77 10.83 10.68 10.79 48,509,028 +0.01(+0.11%)
Jul 25, 2014 10.95 10.96 10.71 10.77 56,420,424 -0.13(-1.23%)
Jul 24, 2014 11.01 11.08 10.81 10.91 88,031,624 +0.04(+0.34%)
Jul 23, 2014 10.90 10.98 10.87 10.87 50,285,860 -0.02(-0.22%)
Jul 22, 2014 10.87 10.92 10.80 10.90 40,011,096 +0.07(+0.68%)
Jul 21, 2014 10.79 10.95 10.79 10.82 31,365,650 -0.01(-0.11%)
Jul 18, 2014 10.88 10.91 10.79 10.84 40,621,028 -0.01(-0.11%)
Jul 17, 2014 10.80 11.06 10.79 10.85 77,230,968 -0.04(-0.34%)
Jul 16, 2014 10.80 10.93 10.77 10.88 58,768,968 +0.16(+1.48%)
Jul 15, 2014 10.73 10.79 10.67 10.73 37,001,316 -0.01(-0.06%)
Jul 14, 2014 10.71 10.76 10.67 10.73 33,368,782 +0.05(+0.46%)
Jul 11, 2014 10.58 10.69 10.57 10.68 32,952,956 +0.10(+0.98%)
Jul 10, 2014 10.52 10.63 10.50 10.58 32,769,408 -0.08(-0.75%)
Jul 09, 2014 10.49 10.67 10.48 10.66 43,879,468 +0.20(+1.87%)
Jul 08, 2014 10.53 10.54 10.43 10.46 37,959,908 -0.13(-1.21%)
Jul 07, 2014 10.51 10.64 10.51 10.59 32,984,732 +0.00(+0.00%)
Jul 03, 2014 10.54 10.59 10.59 10.59 22,210,510 +0.06(+0.58%)
Jul 02, 2014 10.51 10.58 10.50 10.53 27,796,656 +0.01(+0.06%)
Jul 01, 2014 10.60 10.64 10.44 10.52 58,974,512 -0.02(-0.17%)
Jun 30, 2014 10.58 10.61 10.52 10.54 39,342,076 -0.02(-0.23%)
Jun 27, 2014 10.51 10.57 10.48 10.57 51,381,620 +0.05(+0.46%)
Jun 26, 2014 10.56 10.56 10.43 10.52 36,271,256 +0.00(+0.00%)
Jun 25, 2014 10.36 10.55 10.35 10.52 60,055,392 +0.14(+1.35%)
Jun 24, 2014 10.30 10.52 10.29 10.38 61,562,652 +0.06(+0.53%)
Jun 23, 2014 10.21 10.35 10.20 10.32 37,445,596 +0.13(+1.26%)
Jun 20, 2014 10.32 10.32 10.18 10.19 49,031,232 -0.07(-0.66%)
Jun 19, 2014 10.32 10.32 10.25 10.26 27,268,208 -0.03(-0.30%)
Jun 18, 2014 10.27 10.30 10.17 10.29 37,428,648 +0.02(+0.24%)
Jun 17, 2014 10.14 10.27 10.11 10.27 28,889,780 +0.10(+0.96%)
Jun 16, 2014 10.07 10.20 10.02 10.17 28,155,884 +0.04(+0.42%)
Jun 13, 2014 10.11 10.18 10.09 10.13 33,236,536 +0.02(+0.24%)
Jun 12, 2014 10.33 10.35 10.09 10.10 46,284,464 -0.23(-2.25%)
Jun 11, 2014 10.38 10.40 10.32 10.33 34,774,932 -0.07(-0.65%)
Jun 10, 2014 10.40 10.44 10.39 10.40 35,867,648 -0.04(-0.41%)
Jun 06, 2014 10.19 10.44 10.19 10.44 63,098,748 +0.24(+2.40%)
Jun 05, 2014 10.29 10.33 10.15 10.20 56,824,508 -0.07(-0.66%)
Jun 04, 2014 10.12 10.30 10.06 10.27 55,018,124 +0.15(+1.45%)
Jun 03, 2014 10.06 10.22 10.06 10.12 53,199,720 +0.07(+0.67%)
Jun 02, 2014 10.10 10.10 10.02 10.05 29,099,456 +0.00(+0.00%)
May 30, 2014 10.03 10.11 10.01 10.05 37,720,880 -0.06(-0.60%)
May 29, 2014 10.03 10.13 10.01 10.11 69,709,624 +0.14(+1.41%)
May 28, 2014 9.888 10.00 9.875 9.973 37,743,940 +0.09(+0.93%)
May 27, 2014 9.839 9.906 9.813 9.881 34,253,180 +0.09(+0.87%)
May 23, 2014 9.729 9.796 9.796 9.796 27,808,764 +0.03(+0.34%)
May 22, 2014 9.692 9.802 9.692 9.762 21,078,394 +0.03(+0.35%)
May 21, 2014 9.674 9.771 9.661 9.729 28,926,184 +0.09(+0.89%)
May 20, 2014 9.722 9.741 9.625 9.643 33,140,026 -0.09(-0.94%)
May 19, 2014 9.612 9.747 9.612 9.735 28,211,536 +0.10(+1.02%)
May 16, 2014 9.600 9.698 9.515 9.637 41,930,036 +0.04(+0.45%)
May 15, 2014 9.625 9.631 9.508 9.594 44,437,856 -0.04(-0.38%)
May 14, 2014 9.692 9.716 9.631 9.631 24,487,190 -0.07(-0.69%)
May 13, 2014 9.692 9.722 9.631 9.698 26,957,114 +0.01(+0.13%)
May 12, 2014 9.667 9.722 9.649 9.686 27,718,428 +0.04(+0.44%)
May 09, 2014 9.619 9.722 9.619 9.643 41,166,876 -0.02(-0.25%)
May 08, 2014 9.502 9.753 9.484 9.667 60,166,308 +0.21(+2.26%)
May 07, 2014 9.557 9.557 9.435 9.453 52,480,012 -0.06(-0.64%)
May 06, 2014 9.625 9.637 9.496 9.515 37,189,992 -0.11(-1.14%)
May 05, 2014 9.667 9.704 9.606 9.625 41,069,084 -0.10(-1.01%)
May 02, 2014 9.753 9.771 9.661 9.722 36,277,416 -0.01(-0.06%)
May 01, 2014 9.875 9.906 9.692 9.729 50,098,904 -0.15(-1.49%)
Apr 30, 2014 9.802 9.894 9.735 9.875 43,290,300 +0.09(+0.97%)
Apr 29, 2014 9.708 9.799 9.653 9.781 44,525,212 +0.09(+0.94%)
Apr 28, 2014 9.671 9.738 9.556 9.690 54,030,468 +0.12(+1.20%)
Apr 25, 2014 9.592 9.647 9.532 9.574 88,793,656 -0.33(-3.31%)
Apr 24, 2014 9.957 9.975 9.829 9.902 45,032,396 +0.05(+0.55%)
Apr 23, 2014 9.756 9.902 9.756 9.847 32,466,902 +0.08(+0.81%)
Apr 22, 2014 9.683 9.817 9.665 9.768 30,921,854 +0.07(+0.75%)
Apr 21, 2014 9.714 9.756 9.647 9.696 40,929,644 -0.01(-0.13%)
Apr 17, 2014 9.702 9.708 9.708 9.708 29,103,166 -0.04(-0.44%)
Apr 16, 2014 9.671 9.750 9.647 9.750 35,939,872 +0.14(+1.45%)
Apr 15, 2014 9.568 9.635 9.501 9.611 47,074,388 +0.08(+0.89%)
Apr 14, 2014 9.544 9.568 9.423 9.526 33,320,560 +0.04(+0.45%)
Apr 11, 2014 9.586 9.659 9.465 9.483 64,834,340 +0.00(+0.00%)
Apr 10, 2014 9.647 9.653 9.459 9.483 50,655,016 -0.13(-1.33%)
Apr 09, 2014 9.708 9.759 9.556 9.611 60,169,256 -0.16(-1.61%)
Apr 08, 2014 9.702 9.805 9.659 9.768 43,962,028 +0.10(+1.00%)
Apr 07, 2014 9.756 9.811 9.623 9.671 46,226,696 -0.12(-1.18%)
Apr 04, 2014 10.01 10.01 9.774 9.787 50,310,120 -0.16(-1.59%)
Apr 03, 2014 9.987 10.01 9.914 9.944 42,964,244 -0.04(-0.43%)
Apr 02, 2014 9.859 10.01 9.799 9.987 65,520,348 +0.08(+0.86%)
Apr 01, 2014 9.508 9.984 9.508 9.902 139,914,352 +0.44(+4.62%)
Mar 31, 2014 9.465 9.483 9.392 9.465 44,259,120 +0.09(+0.97%)
Mar 28, 2014 9.295 9.453 9.289 9.374 60,347,716 +0.12(+1.31%)
Mar 27, 2014 9.253 9.332 9.204 9.253 46,309,600 +0.00(+0.00%)
Mar 26, 2014 9.332 9.368 9.241 9.253 40,095,332 -0.05(-0.52%)
Mar 25, 2014 9.356 9.380 9.277 9.301 40,206,568 -0.04(-0.39%)
Mar 24, 2014 9.392 9.429 9.283 9.338 44,328,008 -0.05(-0.52%)
Mar 21, 2014 9.544 9.550 9.374 9.386 52,351,252 -0.05(-0.51%)
Mar 20, 2014 9.374 9.435 9.326 9.435 34,725,776 +0.04(+0.45%)
Mar 19, 2014 9.410 9.435 9.313 9.392 40,103,520 -0.01(-0.06%)
Mar 18, 2014 9.277 9.447 9.271 9.398 46,466,968 +0.13(+1.37%)
Mar 17, 2014 9.210 9.301 9.198 9.271 44,054,820 +0.12(+1.33%)
Mar 14, 2014 9.210 9.253 9.137 9.150 44,406,984 -0.06(-0.66%)
Mar 13, 2014 9.380 9.380 9.162 9.210 56,501,256 -0.13(-1.43%)
Mar 12, 2014 9.247 9.356 9.192 9.344 51,215,868 +0.06(+0.65%)
Mar 11, 2014 9.398 9.417 9.204 9.283 57,006,900 -0.13(-1.35%)
Mar 10, 2014 9.404 9.489 9.374 9.410 50,237,524 -0.07(-0.70%)
Mar 07, 2014 9.538 9.586 9.429 9.477 39,104,756 -0.03(-0.32%)
Mar 06, 2014 9.538 9.605 9.501 9.508 43,826,104 +0.02(+0.26%)
Mar 05, 2014 9.332 9.508 9.319 9.483 54,146,444 +0.16(+1.69%)
Mar 04, 2014 9.301 9.338 9.262 9.326 54,499,420 +0.10(+1.12%)
Mar 03, 2014 9.222 9.295 9.119 9.222 70,550,384 -0.12(-1.23%)
Feb 28, 2014 9.301 9.350 9.241 9.338 58,827,320 +0.00(+0.00%)
Feb 27, 2014 9.235 9.362 9.198 9.338 42,399,196 +0.08(+0.85%)
Feb 26, 2014 9.186 9.377 9.143 9.259 57,159,552 +0.07(+0.73%)
Feb 25, 2014 9.228 9.277 9.168 9.192 43,503,972 -0.02(-0.20%)
Feb 24, 2014 9.194 9.319 9.174 9.210 50,121,360 +0.01(+0.13%)
Feb 21, 2014 9.265 9.289 9.168 9.198 49,593,096 -0.07(-0.72%)
Feb 20, 2014 9.265 9.283 9.192 9.265 33,997,540 +0.01(+0.13%)
Feb 19, 2014 9.289 9.398 9.228 9.253 43,275,212 -0.08(-0.91%)
Feb 18, 2014 9.332 9.374 9.271 9.338 53,007,108 +0.09(+0.98%)
Feb 14, 2014 9.174 9.247 9.247 9.247 56,502,784 +0.10(+1.06%)
Feb 13, 2014 9.040 9.156 9.028 9.150 44,503,380 +0.05(+0.53%)
Feb 12, 2014 9.156 9.174 9.095 9.101 50,296,184 +0.02(+0.27%)
Feb 11, 2014 9.046 9.107 8.992 9.077 71,659,536 +0.07(+0.81%)
Feb 10, 2014 9.131 9.137 8.968 9.004 59,674,300 -0.08(-0.87%)
Feb 07, 2014 9.065 9.180 9.065 9.083 63,701,544 +0.07(+0.81%)
Feb 06, 2014 8.840 9.010 8.816 9.010 78,324,352 +0.07(+0.81%)
Feb 05, 2014 9.059 9.059 8.798 8.937 74,932,840 -0.08(-0.94%)
Feb 04, 2014 8.840 9.059 8.767 9.022 91,265,088 +0.19(+2.20%)
Feb 03, 2014 9.101 9.101 8.737 8.828 152,304,784 -0.25(-2.74%)
Jan 31, 2014 9.156 9.162 9.040 9.077 105,851,000 -0.18(-1.90%)
Jan 30, 2014 9.362 9.374 9.210 9.253 53,777,864 -0.01(-0.07%)
Jan 29, 2014 9.392 9.423 9.222 9.259 86,026,568 -0.20(-2.15%)
Jan 28, 2014 9.456 9.637 9.336 9.462 95,772,328 +0.01(+0.06%)
Jan 27, 2014 9.570 9.576 9.342 9.456 85,027,248 -0.07(-0.76%)
Jan 24, 2014 9.745 9.757 9.498 9.528 110,078,848 -0.36(-3.65%)
Jan 23, 2014 9.925 9.950 9.817 9.889 62,821,848 -0.07(-0.72%)
Jan 22, 2014 9.895 10.00 9.853 9.962 47,335,332 +0.08(+0.85%)
Jan 21, 2014 10.02 10.04 9.847 9.877 59,130,460 -0.07(-0.67%)
Jan 17, 2014 10.10 9.944 9.944 9.944 61,723,656 -0.13(-1.26%)
Jan 16, 2014 10.03 10.09 9.968 10.07 63,808,764 +0.02(+0.18%)
Jan 15, 2014 9.871 10.07 9.841 10.05 106,514,104 +0.18(+1.83%)
Jan 14, 2014 9.817 9.889 9.733 9.871 72,990,048 +0.17(+1.80%)
Jan 13, 2014 9.853 9.950 9.679 9.697 95,611,528 +0.02(+0.25%)
Jan 10, 2014 9.637 9.697 9.594 9.673 74,996,920 +0.14(+1.45%)
Jan 09, 2014 9.528 9.643 9.492 9.534 112,585,296 +0.18(+1.93%)
Jan 08, 2014 9.390 9.456 9.336 9.354 80,494,192 +0.10(+1.04%)
Jan 07, 2014 9.468 9.474 9.239 9.257 90,005,408 -0.12(-1.28%)
Jan 06, 2014 9.462 9.486 9.342 9.378 70,746,664 +0.04(+0.45%)
Jan 03, 2014 9.342 9.414 9.209 9.336 76,637,344 +0.04(+0.45%)
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.