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 )

12.41 -0.08 (-0.60%)
Streaming Delayed Price Updated: 3:46 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, 2010 9.583 9.687 9.560 9.664 38,962,168 +0.06(+0.60%)
Dec 30, 2010 9.624 9.699 9.583 9.606 41,763,440 -0.03(-0.30%)
Dec 29, 2010 9.595 9.670 9.583 9.635 44,383,276 +0.01(+0.06%)
Dec 28, 2010 9.687 9.698 9.583 9.630 49,316,280 -0.08(-0.83%)
Dec 27, 2010 9.624 9.710 9.555 9.710 48,131,892 +0.05(+0.54%)
Dec 23, 2010 9.727 9.745 9.641 9.658 44,767,060 -0.12(-1.24%)
Dec 22, 2010 9.785 9.802 9.699 9.779 54,879,776 +0.00(+0.00%)
Dec 21, 2010 9.722 9.785 9.690 9.779 61,704,792 +0.07(+0.77%)
Dec 20, 2010 9.699 9.727 9.572 9.704 72,726,184 +0.03(+0.36%)
Dec 17, 2010 9.647 9.699 9.601 9.670 90,252,904 +0.02(+0.18%)
Dec 16, 2010 9.509 9.653 9.463 9.653 86,052,272 +0.13(+1.33%)
Dec 15, 2010 9.422 9.589 9.411 9.526 77,914,640 +0.07(+0.79%)
Dec 14, 2010 9.497 9.543 9.434 9.451 74,577,400 -0.03(-0.30%)
Dec 13, 2010 9.583 9.624 9.480 9.480 93,643,608 -0.15(-1.55%)
Dec 10, 2010 9.601 9.653 9.583 9.630 66,360,524 -0.02(-0.18%)
Dec 09, 2010 9.681 9.699 9.589 9.647 82,019,888 +0.04(+0.42%)
Dec 08, 2010 9.589 9.630 9.411 9.606 185,266,800 +0.07(+0.78%)
Dec 07, 2010 9.733 9.739 9.526 9.532 111,215,792 -0.05(-0.54%)
Dec 06, 2010 9.589 9.658 9.509 9.583 99,377,680 -0.09(-0.89%)
Dec 03, 2010 9.572 9.687 9.555 9.670 117,097,640 +0.01(+0.12%)
Dec 02, 2010 9.624 9.704 9.572 9.658 143,162,144 +0.18(+1.94%)
Dec 01, 2010 9.347 9.497 9.290 9.474 174,697,312 +0.30(+3.26%)
Nov 30, 2010 9.163 9.204 9.111 9.175 124,550,120 -0.07(-0.75%)
Nov 29, 2010 9.278 9.278 9.129 9.244 106,911,784 -0.02(-0.25%)
Nov 26, 2010 9.100 9.313 9.065 9.267 54,826,464 +0.09(+0.94%)
Nov 24, 2010 9.181 9.181 9.181 9.181 116,263,032 +0.14(+1.59%)
Nov 23, 2010 9.215 9.301 8.991 9.037 167,773,920 -0.29(-3.09%)
Nov 22, 2010 9.359 9.520 9.273 9.324 158,477,136 -0.05(-0.49%)
Nov 19, 2010 9.221 9.428 9.111 9.370 226,420,080 +0.09(+0.99%)
Nov 18, 2010 9.653 9.710 9.238 9.278 445,918,272 -0.32(-3.36%)
Nov 17, 2010 9.647 9.727 9.509 9.601 220,615,616 +0.10(+1.03%)
Nov 16, 2010 9.894 10.03 9.417 9.503 407,248,224 -0.17(-1.78%)
Nov 15, 2010 9.382 10.02 9.601 9.676 404,376,800 +0.29(+3.13%)
Nov 12, 2010 9.474 9.514 9.232 9.382 159,242,128 -0.18(-1.87%)
Nov 11, 2010 9.520 9.589 9.324 9.560 164,467,920 -0.01(-0.12%)
Nov 10, 2010 9.394 9.618 9.255 9.572 242,581,488 +0.32(+3.48%)
Nov 09, 2010 9.514 9.543 9.140 9.250 232,149,904 -0.07(-0.80%)
Nov 08, 2010 9.417 9.491 9.244 9.324 221,044,384 -0.01(-0.06%)
Nov 05, 2010 9.198 9.359 9.100 9.330 245,906,848 +0.20(+2.21%)
Nov 04, 2010 8.927 9.198 8.864 9.129 335,590,912 +0.39(+4.48%)
Nov 03, 2010 8.334 8.749 8.311 8.737 322,167,488 +0.43(+5.20%)
Nov 02, 2010 8.242 8.323 8.185 8.306 94,787,984 +0.12(+1.41%)
Nov 01, 2010 8.242 8.271 8.150 8.191 98,301,072 +0.06(+0.71%)
Oct 29, 2010 8.162 8.191 8.116 8.133 90,832,816 -0.05(-0.63%)
Oct 28, 2010 8.225 8.242 8.093 8.185 89,768,232 -0.01(-0.07%)
Oct 27, 2010 8.254 8.260 8.110 8.191 140,638,064 +0.05(+0.57%)
Oct 25, 2010 8.087 8.173 8.064 8.145 133,839,512 +0.12(+1.43%)
Oct 22, 2010 7.978 8.064 7.960 8.029 66,025,400 +0.08(+1.01%)
Oct 21, 2010 7.932 8.150 7.862 7.949 148,092,528 +0.10(+1.25%)
Oct 20, 2010 7.742 7.903 7.684 7.851 105,621,488 +0.18(+2.40%)
Oct 19, 2010 7.845 7.851 7.586 7.667 146,957,648 -0.32(-4.03%)
Oct 18, 2010 7.914 8.001 7.851 7.989 60,574,808 +0.05(+0.58%)
Oct 15, 2010 8.058 8.081 7.834 7.943 106,566,112 -0.06(-0.79%)
Oct 14, 2010 7.989 8.064 7.932 8.006 136,854,352 +0.16(+1.98%)
Oct 13, 2010 8.001 8.006 7.851 7.851 102,565,216 -0.08(-1.02%)
Oct 12, 2010 7.891 7.972 7.776 7.932 86,925,240 +0.00(+0.00%)
Oct 11, 2010 7.897 8.001 7.874 7.932 83,382,648 +0.07(+0.88%)
Oct 08, 2010 7.862 7.897 7.644 7.862 124,843,536 +0.20(+2.55%)
Oct 07, 2010 7.667 7.701 7.592 7.667 41,936 +0.05(+0.60%)
Oct 06, 2010 7.517 7.742 7.506 7.621 160,318,048 +0.13(+1.77%)
Oct 05, 2010 7.483 7.523 7.437 7.488 71,398 +0.10(+1.32%)
Oct 04, 2010 7.237 7.437 7.212 7.390 166,539,360 +0.33(+4.73%)
Oct 01, 2010 7.057 7.143 6.976 7.057 94,800,232 +0.01(+0.14%)
Sep 30, 2010 7.043 7.172 7.022 7.047 74,018,256 -0.05(-0.70%)
Sep 29, 2010 7.166 7.195 7.068 7.097 149,990 -0.11(-1.52%)
Sep 28, 2010 7.183 7.212 7.062 7.206 24,714 +0.02(+0.32%)
Sep 27, 2010 7.235 7.252 7.172 7.183 50,027,612 -0.05(-0.64%)
Sep 24, 2010 7.149 7.235 7.129 7.229 74,094,928 +0.14(+2.03%)
Sep 23, 2010 7.085 7.166 6.993 7.085 81,399,104 -0.04(-0.57%)
Sep 22, 2010 7.154 7.218 7.074 7.126 92,225,312 -0.10(-1.35%)
Sep 21, 2010 7.212 7.339 7.201 7.224 116,688 -0.01(-0.16%)
Sep 20, 2010 7.224 7.252 7.126 7.235 86,544,872 +0.05(+0.64%)
Sep 17, 2010 7.189 7.218 7.103 7.189 119,799,456 +0.36(+5.22%)
Sep 15, 2010 6.867 6.884 6.769 6.832 93,652,112 -0.06(-0.92%)
Sep 14, 2010 6.884 6.936 6.844 6.895 24,582 -0.01(-0.08%)
Sep 13, 2010 6.867 6.907 6.815 6.901 63,691,772 +0.12(+1.70%)
Sep 10, 2010 6.798 6.898 6.763 6.786 65,774,584 +0.02(+0.34%)
Sep 09, 2010 6.884 6.930 6.700 6.763 18,555 -0.03(-0.42%)
Sep 08, 2010 6.798 6.878 6.734 6.792 84,502 +0.00(+0.00%)
Sep 07, 2010 6.913 6.947 6.780 6.792 60,250 -0.16(-2.24%)
Sep 03, 2010 6.838 6.988 6.815 6.947 113,352,712 +0.21(+3.07%)
Sep 02, 2010 6.723 6.809 6.660 6.740 75,116 +0.06(+0.86%)
Sep 01, 2010 6.636 6.844 6.596 6.683 142,344,240 +0.20(+3.11%)
Aug 31, 2010 6.452 6.596 6.406 6.481 451,799 -0.06(-0.88%)
Aug 30, 2010 6.665 6.723 6.533 6.539 61,574,780 +0.07(+1.07%)
Aug 27, 2010 6.720 6.746 6.360 6.470 110,442,848 -0.06(-0.88%)
Aug 26, 2010 6.608 6.654 6.412 6.527 256,555 +0.01(+0.18%)
Aug 25, 2010 6.354 6.562 6.303 6.516 6,070 +0.04(+0.69%)
Aug 24, 2010 6.493 6.613 6.383 6.471 95,746 -0.21(-3.17%)
Aug 23, 2010 6.815 6.849 6.677 6.683 73,706,776 -0.09(-1.36%)
Aug 20, 2010 6.821 6.849 6.677 6.775 88,283,320 -0.07(-1.01%)
Aug 19, 2010 6.982 7.022 6.809 6.844 94,783 -0.18(-2.54%)
Aug 18, 2010 7.005 7.074 6.793 7.022 65,585 +0.02(+0.33%)
Aug 17, 2010 7.022 7.123 6.942 6.999 62,267 +0.10(+1.42%)
Aug 16, 2010 6.884 6.993 6.838 6.901 103,014,600 -0.09(-1.32%)
Aug 13, 2010 6.993 7.120 6.982 6.993 72,336,176 -0.07(-0.98%)
Aug 12, 2010 6.924 7.131 6.849 7.062 118,149,192 -0.08(-1.13%)
Aug 11, 2010 7.281 7.293 7.097 7.143 180,126 -0.32(-4.24%)
Aug 10, 2010 7.454 7.500 7.367 7.460 18,350 -0.05(-0.69%)
Aug 09, 2010 7.552 7.552 7.437 7.511 67,846,072 +0.01(+0.08%)
Aug 06, 2010 7.506 7.511 7.367 7.506 95,041,984 +0.03(+0.46%)
Aug 05, 2010 7.511 7.511 7.425 7.471 89,518,824 -0.07(-0.99%)
Aug 04, 2010 7.483 7.601 7.454 7.546 58,304 +0.12(+1.55%)
Aug 03, 2010 7.529 7.621 7.350 7.431 279,655 -0.14(-1.90%)
Aug 02, 2010 7.517 7.598 7.448 7.575 133,889,560 +0.22(+3.05%)
Jul 30, 2010 7.350 7.488 7.241 7.350 138,189,744 -0.12(-1.54%)
Jul 29, 2010 7.500 7.546 7.321 7.465 30,039 +0.03(+0.46%)
Jul 28, 2010 7.431 7.529 7.402 7.431 19,441 -0.07(-0.92%)
Jul 27, 2010 7.500 7.586 7.396 7.500 158,578 +0.05(+0.70%)
Jul 26, 2010 7.379 7.569 7.339 7.448 217,998,688 +0.13(+1.73%)
Jul 23, 2010 6.959 7.339 7.108 7.321 280,772,960 +0.36(+5.21%)
Jul 22, 2010 6.769 7.034 6.763 6.959 139,067 +0.31(+4.68%)
Jul 21, 2010 6.803 6.838 6.579 6.648 117,390,224 -0.12(-1.70%)
Jul 20, 2010 6.763 6.769 6.475 6.763 92,156,960 +0.16(+2.35%)
Jul 19, 2010 6.527 6.660 6.464 6.608 86,571,800 +0.08(+1.23%)
Jul 16, 2010 6.527 6.780 6.504 6.527 119,714,120 -0.23(-3.41%)
Jul 15, 2010 6.826 6.849 6.625 6.757 114,584,872 -0.04(-0.59%)
Jul 14, 2010 6.688 6.861 6.642 6.798 62,284 +0.09(+1.29%)
Jul 13, 2010 6.602 6.798 6.481 6.711 119,508 +0.32(+5.05%)
Jul 12, 2010 6.239 6.406 6.234 6.389 97,702,224 +0.14(+2.30%)
Jul 09, 2010 6.245 6.297 6.067 6.245 88,141,400 +0.13(+2.17%)
Jul 08, 2010 6.170 6.234 6.015 6.113 108,272,920 +0.02(+0.28%)
Jul 07, 2010 5.877 6.118 5.854 6.095 125,996,752 +0.25(+4.23%)
Jul 06, 2010 5.998 6.084 5.779 5.848 43,757 -0.07(-1.17%)
Jul 02, 2010 5.917 6.118 5.842 5.917 124,407,832 -0.09(-1.44%)
Jul 01, 2010 6.003 6.118 5.767 6.003 266,307,776 +0.20(+3.47%)
Jun 30, 2010 5.813 6.055 5.779 5.802 332,713 +0.15(+2.65%)
Jun 29, 2010 5.652 5.839 5.612 5.652 108,109 -0.54(-8.65%)
Jun 25, 2010 6.188 6.199 5.998 6.188 257,422,992 -0.02(-0.28%)
Jun 24, 2010 6.326 6.349 6.124 6.205 64,713 -0.14(-2.27%)
Jun 23, 2010 6.464 6.493 6.331 6.349 144,360,592 -0.11(-1.65%)
Jun 22, 2010 6.642 6.677 6.435 6.455 94,436 -0.18(-2.73%)
Jun 21, 2010 6.723 6.792 6.619 6.636 117,791,728 +0.04(+0.61%)
Jun 18, 2010 6.596 6.688 6.562 6.596 96,280,856 -0.01(-0.17%)
Jun 17, 2010 6.683 6.729 6.521 6.608 120,562,816 -0.09(-1.29%)
Jun 16, 2010 6.706 6.775 6.619 6.694 107,483,568 -0.04(-0.60%)
Jun 15, 2010 6.648 6.769 6.631 6.734 37,353 +0.14(+2.09%)
Jun 14, 2010 6.608 6.746 6.562 6.596 100,943,144 +0.03(+0.53%)
Jun 11, 2010 6.464 6.602 6.452 6.562 87,355,904 +0.01(+0.09%)
Jun 10, 2010 6.452 6.562 6.389 6.556 26,277 +0.20(+3.08%)
Jun 09, 2010 6.539 6.562 6.331 6.360 130,120,320 -0.10(-1.52%)
Jun 08, 2010 6.412 6.544 6.268 6.458 82,012 +0.07(+1.17%)
Jun 07, 2010 6.590 6.619 6.366 6.383 132,281,368 -0.24(-3.57%)
Jun 04, 2010 6.619 6.838 6.556 6.619 145,036,944 -0.26(-3.85%)
Jun 03, 2010 6.913 6.993 6.798 6.884 79,243 +0.06(+0.93%)
Jun 02, 2010 6.821 6.832 6.590 6.821 151,556,064 +0.25(+3.86%)
Jun 01, 2010 6.619 6.838 6.548 6.567 81,281 -0.18(-2.73%)
May 28, 2010 6.752 6.953 6.688 6.752 136,945,312 -0.15(-2.17%)
May 27, 2010 6.821 6.907 6.711 6.901 157,442,000 +0.35(+5.27%)
May 26, 2010 6.590 6.803 6.533 6.556 142,170 +0.21(+3.36%)
May 25, 2010 6.026 6.360 5.998 6.343 377,227 +0.01(+0.09%)
May 24, 2010 6.481 6.585 6.337 6.337 158,115,200 -0.14(-2.22%)
May 21, 2010 5.900 6.504 5.854 6.481 303,092,736 +0.02(+0.34%)
May 20, 2010 6.245 6.476 6.193 6.459 361,919 -0.19(-2.84%)
May 19, 2010 6.504 6.711 6.395 6.648 230,680,928 +0.00(+0.04%)
May 18, 2010 6.993 7.011 6.590 6.645 305,382 -0.23(-3.39%)
May 17, 2010 6.953 7.011 6.613 6.878 188,737,328 -0.09(-1.32%)
May 14, 2010 6.970 7.108 6.832 6.970 183,910,736 -0.18(-2.50%)
May 13, 2010 7.408 7.408 7.091 7.149 173,917,136 -0.05(-0.64%)
May 12, 2010 7.085 7.316 7.189 7.195 178,207,760 +0.11(+1.54%)
May 11, 2010 7.206 7.229 7.039 7.085 75,914 +0.09(+1.32%)
May 10, 2010 7.045 7.068 6.919 6.993 233,312,064 +0.37(+5.56%)
May 07, 2010 6.878 6.890 6.303 6.625 453,568,768 -0.06(-0.86%)
May 06, 2010 6.683 7.201 6.095 6.683 621,667 -0.31(-4.37%)
May 05, 2010 7.057 7.310 6.924 6.988 344,766,208 -0.41(-5.53%)
May 04, 2010 7.523 7.529 7.339 7.396 172,261 -0.26(-3.38%)
May 03, 2010 7.586 7.765 7.586 7.655 184,764,736 +0.16(+2.15%)
Apr 30, 2010 7.851 7.903 7.460 7.494 254,216,688 -0.32(-4.12%)
Apr 29, 2010 7.742 7.885 7.701 7.816 191,136,496 +0.19(+2.49%)
Apr 28, 2010 7.707 7.742 7.425 7.626 361,240,032 -0.18(-2.36%)
Apr 27, 2010 8.311 8.346 7.569 7.811 156,594 -0.51(-6.15%)
Apr 26, 2010 8.283 8.386 8.219 8.323 213,088,288 +0.14(+1.76%)
Apr 23, 2010 8.173 8.283 8.121 8.179 159,841,728 +0.01(+0.07%)
Apr 22, 2010 8.058 8.191 7.972 8.173 162,096,112 +0.04(+0.50%)
Apr 21, 2010 8.070 8.145 8.012 8.133 596,904 +0.13(+1.58%)
Apr 20, 2010 7.897 8.024 7.868 8.006 153,258 +0.18(+2.28%)
Apr 19, 2010 7.701 7.914 7.690 7.828 166,403,504 +0.10(+1.34%)
Apr 16, 2010 7.966 8.012 7.655 7.724 259,987,584 -0.20(-2.47%)
Apr 15, 2010 7.724 7.989 7.719 7.920 276,273,184 +0.24(+3.07%)
Apr 14, 2010 7.437 7.730 7.402 7.684 266,737,568 +0.32(+4.38%)
Apr 13, 2010 7.339 7.419 7.316 7.362 123,282,552 +0.01(+0.16%)
Apr 12, 2010 7.321 7.373 7.275 7.350 88,034,880 +0.03(+0.39%)
Apr 09, 2010 7.327 7.390 7.258 7.321 104,951,984 +0.05(+0.71%)
Apr 08, 2010 7.224 7.316 7.103 7.270 134,580,048 +0.03(+0.40%)
Apr 07, 2010 7.304 7.379 7.212 7.241 152,880,432 -0.07(-0.94%)
Apr 06, 2010 7.356 7.414 7.252 7.310 132,667,576 -0.11(-1.47%)
Apr 05, 2010 7.419 7.437 7.344 7.419 154,395,072 +0.15(+2.06%)
Apr 01, 2010 7.390 7.270 7.270 7.270 369,976,320 +0.03(+0.48%)
Mar 31, 2010 7.379 7.454 7.149 7.235 752,936,320 -0.41(-5.35%)
Mar 30, 2010 7.799 7.851 7.586 7.644 246,681,312 -0.20(-2.57%)
Mar 29, 2010 7.885 7.991 7.707 7.845 274,663,072 -0.13(-1.66%)
Mar 26, 2010 7.995 8.047 7.920 7.978 104,937,656 +0.03(+0.43%)
Mar 25, 2010 8.001 8.127 7.920 7.943 154,352,320 -0.06(-0.72%)
Mar 24, 2010 7.926 8.087 7.920 8.001 159,433,280 +0.00(+0.00%)
Mar 23, 2010 8.156 8.231 7.949 8.001 289,737,280 -0.05(-0.64%)
Mar 22, 2010 7.471 8.058 7.373 8.052 295,903,776 +0.40(+5.27%)
Mar 19, 2010 8.006 8.012 7.506 7.649 438,535,520 -0.25(-3.20%)
Mar 18, 2010 8.191 8.369 7.857 7.903 407,745,120 -0.21(-2.62%)
Mar 17, 2010 7.799 8.145 7.799 8.116 238,315,008 +0.35(+4.52%)
Mar 16, 2010 7.765 7.776 7.667 7.765 129,732,368 +0.05(+0.67%)
Mar 15, 2010 7.736 7.742 7.667 7.713 165,085,600 +0.03(+0.45%)
Mar 12, 2010 7.494 7.696 7.471 7.678 182,025,712 +0.25(+3.33%)
Mar 11, 2010 7.362 7.465 7.339 7.431 103,040,016 +0.05(+0.70%)
Mar 10, 2010 7.414 7.454 7.367 7.379 98,679,096 +0.01(+0.16%)
Mar 09, 2010 7.385 7.500 7.327 7.367 145,731,328 -0.07(-1.01%)
Mar 08, 2010 7.448 7.460 7.362 7.442 137,009,952 -0.04(-0.54%)
Mar 05, 2010 7.437 7.506 7.385 7.483 185,760,512 +0.12(+1.64%)
Mar 04, 2010 7.304 7.367 7.206 7.362 155,770,016 +0.06(+0.79%)
Mar 03, 2010 7.172 7.385 7.108 7.304 272,544,960 +0.25(+3.51%)
Mar 02, 2010 7.264 7.298 7.011 7.057 336,139,232 -0.09(-1.21%)
Mar 01, 2010 6.798 7.149 6.763 7.143 247,542,976 +0.39(+5.71%)
Feb 26, 2010 6.809 6.821 6.683 6.757 125,730,504 -0.02(-0.34%)
Feb 25, 2010 6.636 6.809 6.562 6.780 144,350,432 +0.04(+0.53%)
Feb 24, 2010 6.746 6.838 6.706 6.745 146,070,560 +0.07(+1.02%)
Feb 23, 2010 6.452 6.694 6.418 6.677 199,065,568 +0.22(+3.48%)
Feb 22, 2010 6.539 6.550 6.435 6.452 72,872,192 -0.05(-0.71%)
Feb 19, 2010 6.533 6.562 6.481 6.498 81,638,952 -0.05(-0.79%)
Feb 18, 2010 6.613 6.608 6.498 6.550 92,509,256 -0.06(-0.96%)
Feb 17, 2010 6.579 6.631 6.533 6.613 114,597,064 +0.10(+1.50%)
Feb 16, 2010 6.452 6.550 6.395 6.516 108,627,752 +0.12(+1.80%)
Feb 12, 2010 6.285 6.400 6.400 6.400 120,687,016 -0.03(-0.54%)
Feb 11, 2010 6.331 6.438 6.262 6.435 113,090,800 +0.14(+2.19%)
Feb 10, 2010 6.400 6.412 6.274 6.297 127,307,576 -0.12(-1.88%)
Feb 09, 2010 6.435 6.458 6.343 6.418 144,495,536 +0.09(+1.46%)
Feb 08, 2010 6.383 6.516 6.262 6.326 159,782,688 +0.05(+0.73%)
Feb 05, 2010 6.314 6.395 6.038 6.280 315,393,568 -0.09(-1.36%)
Feb 04, 2010 6.613 6.636 6.331 6.366 225,214,800 -0.28(-4.24%)
Feb 03, 2010 6.613 6.711 6.573 6.648 156,384,288 +0.09(+1.40%)
Feb 02, 2010 6.481 6.631 6.441 6.556 207,994,544 +0.18(+2.89%)
Feb 01, 2010 6.412 6.435 6.291 6.372 143,589,440 +0.13(+2.12%)
Jan 29, 2010 6.677 6.683 6.159 6.239 277,529,312 -0.33(-5.00%)
Jan 28, 2010 6.648 6.878 6.567 6.567 361,016,096 -0.08(-1.21%)
Jan 27, 2010 6.660 6.688 6.458 6.648 182,236,496 +0.21(+3.22%)
Jan 26, 2010 6.429 6.596 6.372 6.441 187,849,216 +0.09(+1.45%)
Jan 25, 2010 6.176 6.389 6.107 6.349 211,129,856 +0.29(+4.85%)
Jan 22, 2010 6.337 6.400 5.992 6.055 280,637,216 -0.38(-5.90%)
Jan 21, 2010 6.636 6.688 6.337 6.435 210,847,664 -0.19(-2.87%)
Jan 20, 2010 6.723 6.729 6.619 6.625 124,332,056 -0.14(-2.04%)
Jan 19, 2010 6.625 6.809 6.596 6.763 114,451,944 +0.09(+1.29%)
Jan 15, 2010 6.757 6.677 6.677 6.677 167,047,664 -0.09(-1.36%)
Jan 14, 2010 6.723 6.826 6.625 6.769 202,457,664 +0.05(+0.68%)
Jan 13, 2010 6.855 6.867 6.602 6.723 268,252,432 -0.11(-1.60%)
Jan 12, 2010 6.895 6.924 6.746 6.832 283,013,472 -0.14(-1.98%)
Jan 11, 2010 6.849 6.988 6.780 6.970 295,653,632 +0.24(+3.59%)
Jan 08, 2010 6.717 6.757 6.596 6.729 226,662,192 +0.02(+0.26%)
Jan 07, 2010 6.596 6.729 6.516 6.711 225,988,224 +0.17(+2.55%)
Jan 06, 2010 6.452 6.596 6.406 6.544 347,326,912 +0.24(+3.74%)
Jan 05, 2010 6.015 6.470 5.986 6.308 374,070,688 +0.39(+6.61%)
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.