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 )

12.50 +0.07 (+0.56%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 6, 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, 2015 9.143 9.110 9.110 9.110 30,747,522 -0.05(-0.56%)
Dec 30, 2015 9.201 9.217 9.130 9.162 21,342,686 -0.04(-0.42%)
Dec 29, 2015 9.233 9.246 9.149 9.201 29,180,202 +0.03(+0.35%)
Dec 28, 2015 9.233 9.269 9.156 9.169 21,180,676 -0.08(-0.91%)
Dec 24, 2015 9.279 9.253 9.253 9.253 13,919,359 -0.03(-0.35%)
Dec 23, 2015 9.227 9.298 9.220 9.285 34,287,964 +0.10(+1.13%)
Dec 22, 2015 9.007 9.214 8.988 9.182 78,314,560 +0.30(+3.42%)
Dec 21, 2015 8.981 9.020 8.839 8.878 48,862,876 -0.05(-0.51%)
Dec 18, 2015 8.975 8.994 8.871 8.923 62,563,772 -0.12(-1.29%)
Dec 17, 2015 9.291 9.298 9.020 9.039 40,463,976 -0.25(-2.65%)
Dec 16, 2015 9.052 9.285 9.046 9.285 62,900,408 +0.32(+3.53%)
Dec 15, 2015 8.884 9.052 8.871 8.968 67,610,920 +0.16(+1.84%)
Dec 14, 2015 8.832 8.884 8.664 8.807 41,473,292 -0.01(-0.15%)
Dec 11, 2015 8.949 9.001 8.781 8.819 45,742,224 -0.21(-2.29%)
Dec 10, 2015 8.994 9.110 8.981 9.026 34,071,756 +0.05(+0.50%)
Dec 09, 2015 8.994 9.143 8.923 8.981 38,947,176 -0.05(-0.57%)
Dec 08, 2015 9.072 9.117 8.975 9.033 46,936,756 -0.10(-1.06%)
Dec 07, 2015 9.175 9.182 9.065 9.130 22,467,986 -0.05(-0.56%)
Dec 04, 2015 9.104 9.220 9.052 9.182 43,851,788 +0.14(+1.57%)
Dec 03, 2015 9.253 9.269 9.007 9.039 46,152,564 -0.18(-1.96%)
Dec 02, 2015 9.440 9.453 9.207 9.220 32,975,062 -0.19(-2.06%)
Dec 01, 2015 9.259 9.414 9.240 9.414 45,067,604 +0.15(+1.60%)
Nov 30, 2015 9.401 9.408 9.240 9.266 43,078,796 -0.13(-1.38%)
Nov 27, 2015 9.401 9.434 9.376 9.395 12,002,354 -0.01(-0.14%)
Nov 25, 2015 9.401 9.408 9.408 9.408 19,528,644 +0.00(+0.00%)
Nov 24, 2015 9.317 9.460 9.259 9.408 32,867,412 +0.00(+0.00%)
Nov 23, 2015 9.440 9.524 9.382 9.408 28,261,008 -0.03(-0.34%)
Nov 20, 2015 9.453 9.544 9.401 9.440 29,239,952 +0.02(+0.21%)
Nov 19, 2015 9.343 9.460 9.324 9.421 36,489,080 +0.07(+0.76%)
Nov 18, 2015 9.201 9.376 9.169 9.350 40,595,032 +0.20(+2.19%)
Nov 17, 2015 9.065 9.291 9.059 9.149 38,948,520 +0.07(+0.78%)
Nov 16, 2015 8.955 9.104 8.955 9.078 35,003,968 +0.08(+0.86%)
Nov 13, 2015 9.065 9.098 8.981 9.001 39,410,920 -0.08(-0.85%)
Nov 12, 2015 9.188 9.227 9.065 9.078 31,364,180 -0.17(-1.89%)
Nov 11, 2015 9.233 9.298 9.169 9.253 26,122,418 +0.02(+0.21%)
Nov 10, 2015 9.266 9.272 9.143 9.233 34,327,084 -0.03(-0.35%)
Nov 09, 2015 9.388 9.395 9.220 9.266 39,050,524 -0.12(-1.31%)
Nov 06, 2015 9.382 9.408 9.298 9.388 37,250,368 -0.03(-0.34%)
Nov 05, 2015 9.505 9.511 9.376 9.421 33,821,824 -0.05(-0.55%)
Nov 04, 2015 9.589 9.608 9.469 9.473 41,972,812 -0.10(-1.08%)
Nov 03, 2015 9.557 9.615 9.518 9.576 40,004,296 +0.04(+0.41%)
Nov 02, 2015 9.563 9.631 9.511 9.537 46,806,324 -0.04(-0.41%)
Oct 30, 2015 9.531 9.666 9.460 9.576 45,200,056 +0.05(+0.54%)
Oct 29, 2015 9.660 9.673 9.447 9.524 49,861,820 -0.16(-1.60%)
Oct 28, 2015 9.557 9.699 9.485 9.679 53,321,064 +0.15(+1.56%)
Oct 27, 2015 9.608 9.697 9.473 9.531 100,873,720 -0.51(-5.04%)
Oct 26, 2015 10.07 10.14 9.966 10.04 59,429,228 +0.01(+0.06%)
Oct 23, 2015 10.06 10.08 9.915 10.03 44,671,048 +0.06(+0.58%)
Oct 22, 2015 9.915 10.00 9.857 9.972 36,684,028 +0.11(+1.10%)
Oct 21, 2015 9.985 10.04 9.825 9.864 53,444,644 +0.02(+0.20%)
Oct 20, 2015 9.774 9.985 9.774 9.844 46,001,008 +0.01(+0.13%)
Oct 19, 2015 9.748 9.832 9.697 9.832 27,907,594 +0.05(+0.52%)
Oct 16, 2015 9.761 9.787 9.672 9.780 37,871,308 +0.04(+0.39%)
Oct 15, 2015 9.729 9.748 9.595 9.742 42,862,832 +0.13(+1.40%)
Oct 14, 2015 9.563 9.627 9.512 9.608 34,860,700 +0.04(+0.47%)
Oct 13, 2015 9.524 9.665 9.492 9.563 47,830,888 -0.03(-0.27%)
Oct 12, 2015 9.588 9.601 9.505 9.588 22,452,272 +0.01(+0.07%)
Oct 09, 2015 9.620 9.665 9.486 9.582 45,645,484 -0.01(-0.13%)
Oct 08, 2015 9.422 9.608 9.396 9.595 40,606,804 +0.15(+1.63%)
Oct 07, 2015 9.275 9.441 9.255 9.441 52,521,008 +0.28(+3.07%)
Oct 06, 2015 9.083 9.243 9.057 9.159 42,251,532 +0.08(+0.85%)
Oct 05, 2015 9.038 9.134 8.897 9.083 60,322,812 +0.13(+1.43%)
Oct 02, 2015 8.641 8.967 8.590 8.955 47,021,032 +0.20(+2.34%)
Oct 01, 2015 8.807 8.820 8.622 8.750 52,055,572 +0.06(+0.74%)
Sep 30, 2015 8.558 8.692 8.494 8.686 62,805,080 +0.27(+3.19%)
Sep 29, 2015 8.411 8.455 8.327 8.417 69,391,176 +0.02(+0.23%)
Sep 28, 2015 8.615 8.644 8.359 8.398 64,241,312 -0.26(-3.03%)
Sep 25, 2015 8.878 8.878 8.647 8.660 56,192,508 -0.08(-0.88%)
Sep 24, 2015 8.686 8.769 8.494 8.737 50,711,884 -0.02(-0.22%)
Sep 23, 2015 8.916 8.929 8.654 8.756 49,349,180 -0.15(-1.72%)
Sep 22, 2015 8.967 8.993 8.788 8.910 68,868,232 -0.26(-2.79%)
Sep 21, 2015 9.089 9.236 9.057 9.166 32,440,076 +0.03(+0.28%)
Sep 18, 2015 9.243 9.268 9.095 9.140 63,605,400 -0.20(-2.19%)
Sep 17, 2015 9.351 9.524 9.255 9.345 58,910,752 -0.03(-0.27%)
Sep 16, 2015 9.166 9.448 9.121 9.371 65,106,260 +0.21(+2.31%)
Sep 15, 2015 8.833 9.198 8.827 9.159 72,901,896 +0.34(+3.85%)
Sep 14, 2015 8.782 8.827 8.724 8.820 40,763,028 +0.04(+0.51%)
Sep 11, 2015 8.801 8.839 8.660 8.775 35,627,884 -0.01(-0.15%)
Sep 10, 2015 8.654 8.852 8.545 8.788 60,455,944 +0.13(+1.48%)
Sep 09, 2015 8.839 8.859 8.622 8.660 48,187,752 -0.09(-1.02%)
Sep 08, 2015 8.814 8.817 8.667 8.750 46,904,616 +0.07(+0.81%)
Sep 04, 2015 8.756 8.679 8.679 8.679 48,648,044 -0.18(-2.02%)
Sep 03, 2015 8.923 9.006 8.823 8.859 43,058,072 -0.02(-0.22%)
Sep 02, 2015 8.955 8.961 8.724 8.878 46,243,248 +0.10(+1.09%)
Sep 01, 2015 8.926 9.057 8.705 8.782 78,844,872 -0.10(-1.08%)
Aug 31, 2015 8.807 8.923 8.647 8.878 59,696,632 +0.08(+0.95%)
Aug 28, 2015 8.667 8.859 8.660 8.795 40,149,976 +0.12(+1.33%)
Aug 27, 2015 8.615 8.750 8.468 8.679 65,714,628 +0.22(+2.65%)
Aug 26, 2015 8.436 8.545 8.174 8.455 75,572,040 +0.20(+2.40%)
Aug 25, 2015 8.865 8.871 8.257 8.257 74,910,752 -0.19(-2.20%)
Aug 24, 2015 7.835 8.628 6.682 8.443 93,424,736 -0.43(-4.83%)
Aug 21, 2015 9.147 9.204 8.859 8.871 65,778,900 -0.36(-3.95%)
Aug 20, 2015 9.415 9.415 9.217 9.236 37,657,188 -0.22(-2.30%)
Aug 19, 2015 9.460 9.586 9.448 9.454 35,183,196 -0.04(-0.40%)
Aug 18, 2015 9.403 9.499 9.383 9.492 26,330,954 +0.10(+1.02%)
Aug 17, 2015 9.448 9.454 9.326 9.396 25,040,302 -0.06(-0.68%)
Aug 14, 2015 9.428 9.492 9.396 9.460 28,744,886 +0.04(+0.48%)
Aug 13, 2015 9.371 9.504 9.339 9.415 32,121,806 +0.02(+0.20%)
Aug 12, 2015 9.313 9.415 9.198 9.396 32,978,856 -0.01(-0.14%)
Aug 11, 2015 9.473 9.473 9.351 9.409 42,136,136 -0.19(-1.93%)
Aug 10, 2015 9.512 9.601 9.480 9.595 26,248,670 +0.12(+1.28%)
Aug 07, 2015 9.505 9.550 9.441 9.473 22,308,706 -0.02(-0.20%)
Aug 06, 2015 9.473 9.524 9.358 9.492 41,858,428 +0.02(+0.20%)
Aug 05, 2015 9.595 9.627 9.422 9.473 35,136,440 -0.07(-0.74%)
Aug 04, 2015 9.563 9.601 9.499 9.544 29,409,818 -0.02(-0.20%)
Aug 03, 2015 9.582 9.627 9.505 9.563 41,714,292 +0.07(+0.74%)
Jul 31, 2015 9.716 9.723 9.428 9.492 51,016,444 -0.17(-1.79%)
Jul 30, 2015 9.736 9.793 9.576 9.665 54,599,880 -0.07(-0.72%)
Jul 29, 2015 9.492 9.793 9.480 9.736 81,426,112 +0.34(+3.61%)
Jul 28, 2015 9.479 9.504 9.253 9.396 89,001,536 +0.18(+1.92%)
Jul 27, 2015 9.092 9.251 9.016 9.219 69,201,128 +0.10(+1.11%)
Jul 24, 2015 9.327 9.333 9.073 9.118 41,115,692 -0.14(-1.51%)
Jul 23, 2015 9.346 9.422 9.244 9.257 46,459,472 +0.12(+1.32%)
Jul 22, 2015 9.181 9.194 9.092 9.137 48,778,232 -0.06(-0.62%)
Jul 21, 2015 9.206 9.219 9.156 9.194 30,503,878 -0.04(-0.41%)
Jul 20, 2015 9.320 9.346 9.206 9.232 40,132,392 -0.08(-0.82%)
Jul 17, 2015 9.194 9.308 9.175 9.308 50,059,952 +0.08(+0.82%)
Jul 16, 2015 9.339 9.371 9.156 9.232 53,550,780 -0.11(-1.22%)
Jul 15, 2015 9.396 9.415 9.259 9.346 34,551,796 -0.04(-0.41%)
Jul 14, 2015 9.320 9.415 9.244 9.384 32,875,418 +0.11(+1.16%)
Jul 13, 2015 9.276 9.282 9.137 9.276 31,307,336 +0.10(+1.11%)
Jul 10, 2015 9.175 9.213 9.079 9.175 31,713,314 +0.10(+1.05%)
Jul 09, 2015 9.251 9.263 9.041 9.079 46,809,468 -0.03(-0.28%)
Jul 08, 2015 9.295 9.327 9.041 9.105 66,694,156 -0.30(-3.23%)
Jul 07, 2015 9.358 9.437 9.200 9.409 44,430,492 +0.04(+0.41%)
Jul 06, 2015 9.346 9.441 9.314 9.371 35,684,552 -0.05(-0.54%)
Jul 02, 2015 9.510 9.422 9.422 9.422 29,170,408 -0.08(-0.80%)
Jul 01, 2015 9.593 9.612 9.377 9.498 50,101,372 -0.01(-0.13%)
Jun 30, 2015 9.612 9.618 9.441 9.510 44,994,848 -0.01(-0.07%)
Jun 29, 2015 9.650 9.691 9.450 9.517 60,158,376 -0.24(-2.47%)
Jun 26, 2015 9.776 9.814 9.726 9.757 32,241,444 -0.03(-0.26%)
Jun 25, 2015 9.833 9.859 9.751 9.783 37,762,776 -0.04(-0.39%)
Jun 24, 2015 9.821 9.922 9.770 9.821 55,864,480 +0.13(+1.37%)
Jun 23, 2015 9.650 9.764 9.643 9.688 33,408,696 +0.10(+1.06%)
Jun 22, 2015 9.593 9.662 9.567 9.586 29,771,702 +0.01(+0.13%)
Jun 19, 2015 9.561 9.662 9.542 9.574 38,944,200 -0.02(-0.20%)
Jun 18, 2015 9.523 9.656 9.504 9.593 33,712,124 +0.08(+0.80%)
Jun 17, 2015 9.510 9.555 9.415 9.517 40,779,280 +0.01(+0.13%)
Jun 16, 2015 9.510 9.529 9.460 9.504 36,825,932 -0.03(-0.33%)
Jun 15, 2015 9.542 9.574 9.485 9.536 37,597,624 -0.11(-1.18%)
Jun 12, 2015 9.631 9.726 9.631 9.650 31,324,528 -0.03(-0.33%)
Jun 11, 2015 9.574 9.726 9.574 9.681 42,907,420 +0.16(+1.66%)
Jun 10, 2015 9.510 9.555 9.472 9.523 33,082,492 +0.10(+1.01%)
Jun 09, 2015 9.453 9.510 9.399 9.428 32,277,732 -0.01(-0.13%)
Jun 08, 2015 9.396 9.510 9.377 9.441 47,717,940 +0.08(+0.81%)
Jun 05, 2015 9.517 9.517 9.365 9.365 70,607,448 -0.17(-1.79%)
Jun 04, 2015 9.586 9.612 9.510 9.536 36,973,348 -0.10(-0.99%)
Jun 03, 2015 9.688 9.707 9.583 9.631 38,370,464 -0.04(-0.39%)
Jun 02, 2015 9.783 9.821 9.637 9.669 55,186,552 -0.06(-0.65%)
Jun 01, 2015 9.713 9.789 9.624 9.732 42,114,220 +0.12(+1.25%)
May 29, 2015 9.700 9.757 9.605 9.612 30,082,620 -0.08(-0.78%)
May 28, 2015 9.681 9.716 9.656 9.688 22,027,222 -0.02(-0.20%)
May 27, 2015 9.650 9.738 9.631 9.707 29,614,290 +0.08(+0.86%)
May 26, 2015 9.675 9.719 9.599 9.624 39,438,024 -0.05(-0.52%)
May 22, 2015 9.821 9.675 9.675 9.675 39,134,724 -0.15(-1.55%)
May 21, 2015 9.681 9.852 9.669 9.827 37,817,724 +0.13(+1.37%)
May 20, 2015 9.846 9.859 9.666 9.694 35,327,872 -0.13(-1.29%)
May 19, 2015 9.878 9.891 9.786 9.821 23,903,474 -0.05(-0.51%)
May 18, 2015 9.802 9.910 9.789 9.871 30,763,726 +0.06(+0.65%)
May 15, 2015 9.675 9.814 9.675 9.808 29,889,008 +0.13(+1.38%)
May 14, 2015 9.821 9.846 9.631 9.675 45,433,508 -0.09(-0.91%)
May 13, 2015 9.846 9.897 9.738 9.764 32,949,860 -0.10(-0.96%)
May 12, 2015 9.878 9.913 9.821 9.859 27,882,360 -0.06(-0.58%)
May 11, 2015 9.916 10.03 9.910 9.916 27,211,466 -0.01(-0.13%)
May 08, 2015 9.897 9.954 9.878 9.929 33,675,500 +0.10(+1.03%)
May 07, 2015 9.795 9.859 9.593 9.827 42,608,248 +0.02(+0.19%)
May 06, 2015 9.891 9.922 9.757 9.808 41,636,380 -0.03(-0.32%)
May 05, 2015 9.992 10.02 9.833 9.840 50,884,532 -0.16(-1.58%)
May 04, 2015 10.02 10.06 9.979 9.998 23,798,340 -0.02(-0.19%)
May 01, 2015 10.07 10.10 9.948 10.02 32,516,104 +0.01(+0.06%)
Apr 30, 2015 10.12 10.16 9.973 10.01 47,772,580 -0.14(-1.37%)
Apr 29, 2015 10.05 10.20 10.02 10.15 55,438,440 +0.07(+0.69%)
Apr 28, 2015 9.999 10.09 9.899 10.08 90,186,760 +0.10(+1.01%)
Apr 27, 2015 9.930 10.04 9.899 9.980 55,476,604 +0.08(+0.82%)
Apr 24, 2015 9.873 9.961 9.855 9.899 32,330,556 +0.01(+0.06%)
Apr 23, 2015 9.943 9.980 9.855 9.892 45,335,512 -0.09(-0.94%)
Apr 22, 2015 9.936 9.999 9.867 9.986 32,357,536 +0.06(+0.57%)
Apr 21, 2015 9.993 10.03 9.892 9.930 29,481,258 -0.06(-0.57%)
Apr 20, 2015 9.974 9.993 9.930 9.986 24,286,098 +0.09(+0.95%)
Apr 17, 2015 9.968 9.968 9.861 9.892 51,218,468 -0.11(-1.13%)
Apr 16, 2015 10.07 10.10 9.999 10.01 37,430,096 -0.08(-0.81%)
Apr 15, 2015 10.05 10.09 10.04 10.09 40,631,164 +0.06(+0.63%)
Apr 14, 2015 9.980 10.07 9.974 10.02 34,642,980 +0.06(+0.63%)
Apr 13, 2015 10.04 10.09 9.961 9.961 35,875,728 -0.10(-1.00%)
Apr 10, 2015 10.02 10.07 10.01 10.06 28,131,612 +0.05(+0.50%)
Apr 09, 2015 10.04 10.09 9.968 10.01 37,359,420 -0.02(-0.19%)
Apr 08, 2015 10.02 10.10 10.01 10.03 40,063,216 +0.05(+0.50%)
Apr 07, 2015 10.01 10.02 9.905 9.980 42,403,580 -0.06(-0.62%)
Apr 06, 2015 10.01 10.11 9.980 10.04 29,507,440 -0.02(-0.19%)
Apr 02, 2015 9.999 10.06 10.06 10.06 25,371,720 +0.08(+0.75%)
Apr 01, 2015 10.14 10.14 9.949 9.986 43,595,940 -0.14(-1.42%)
Mar 31, 2015 10.12 10.22 10.09 10.13 34,716,724 -0.01(-0.12%)
Mar 30, 2015 10.12 10.22 10.07 10.14 32,719,546 +0.11(+1.13%)
Mar 27, 2015 10.08 10.11 9.949 10.03 84,868,288 -0.02(-0.19%)
Mar 26, 2015 10.11 10.14 10.02 10.05 53,094,612 -0.11(-1.05%)
Mar 25, 2015 10.38 10.39 10.16 10.16 35,018,836 -0.24(-2.29%)
Mar 24, 2015 10.41 10.48 10.34 10.39 26,532,072 -0.01(-0.06%)
Mar 23, 2015 10.34 10.51 10.33 10.40 48,907,424 +0.06(+0.55%)
Mar 20, 2015 10.26 10.38 10.26 10.34 67,067,032 +0.09(+0.86%)
Mar 19, 2015 10.31 10.33 10.22 10.26 28,711,176 -0.08(-0.73%)
Mar 18, 2015 10.24 10.36 10.11 10.33 53,759,172 +0.04(+0.43%)
Mar 17, 2015 10.29 10.35 10.27 10.29 33,324,220 -0.06(-0.61%)
Mar 16, 2015 10.21 10.36 10.19 10.35 60,111,944 +0.18(+1.79%)
Mar 13, 2015 10.14 10.20 10.04 10.17 44,413,688 +0.02(+0.19%)
Mar 12, 2015 9.968 10.19 9.955 10.15 49,647,424 +0.26(+2.67%)
Mar 11, 2015 9.899 9.949 9.855 9.886 32,874,388 +0.02(+0.19%)
Mar 10, 2015 10.01 10.01 9.848 9.867 50,479,804 -0.19(-1.93%)
Mar 09, 2015 10.03 10.11 9.999 10.06 27,294,620 +0.06(+0.63%)
Mar 06, 2015 10.07 10.17 9.986 9.999 38,905,836 -0.11(-1.12%)
Mar 05, 2015 10.10 10.19 10.10 10.11 26,343,294 +0.05(+0.50%)
Mar 04, 2015 10.10 10.15 9.999 10.06 40,879,544 -0.09(-0.87%)
Mar 03, 2015 10.09 10.23 10.08 10.15 60,036,404 -0.25(-2.41%)
Mar 02, 2015 10.26 10.41 10.30 10.40 41,962,648 +0.14(+1.41%)
Feb 27, 2015 10.28 10.29 10.18 10.26 32,400,046 -0.03(-0.24%)
Feb 26, 2015 10.29 10.38 10.28 10.28 33,103,214 -0.08(-0.79%)
Feb 25, 2015 10.26 10.43 10.26 10.36 37,152,612 +0.09(+0.92%)
Feb 24, 2015 10.27 10.31 10.22 10.27 28,154,032 -0.01(-0.12%)
Feb 23, 2015 10.25 10.33 10.22 10.28 30,235,938 -0.01(-0.12%)
Feb 20, 2015 10.29 10.33 10.20 10.29 34,290,596 -0.02(-0.18%)
Feb 19, 2015 10.16 10.34 10.15 10.31 39,577,032 +0.14(+1.36%)
Feb 18, 2015 10.14 10.25 10.08 10.17 36,340,732 +0.06(+0.62%)
Feb 17, 2015 10.17 10.23 10.04 10.11 70,668,632 -0.12(-1.17%)
Feb 13, 2015 10.25 10.23 10.23 10.23 31,790,882 -0.04(-0.37%)
Feb 12, 2015 10.26 10.33 10.23 10.27 37,776,592 +0.07(+0.68%)
Feb 11, 2015 10.09 10.24 10.05 10.20 54,619,612 +0.10(+1.00%)
Feb 10, 2015 10.07 10.13 9.986 10.10 44,482,196 +0.11(+1.07%)
Feb 09, 2015 9.892 10.06 9.867 9.993 32,315,676 +0.04(+0.38%)
Feb 06, 2015 9.943 10.04 9.899 9.955 44,907,500 +0.01(+0.06%)
Feb 05, 2015 10.05 10.06 9.886 9.949 40,958,644 -0.01(-0.13%)
Feb 04, 2015 9.842 10.06 9.823 9.961 65,602,596 +0.14(+1.41%)
Feb 03, 2015 9.710 9.911 9.691 9.823 77,001,152 +0.24(+2.49%)
Feb 02, 2015 9.258 9.604 9.249 9.585 64,312,312 +0.35(+3.81%)
Jan 30, 2015 9.258 9.346 9.183 9.233 48,495,268 -0.09(-0.94%)
Jan 29, 2015 9.177 9.390 8.976 9.321 64,861,104 +0.24(+2.70%)
Jan 28, 2015 9.309 9.309 9.051 9.076 64,599,172 -0.15(-1.63%)
Jan 27, 2015 9.295 9.314 9.177 9.227 55,681,532 -0.14(-1.53%)
Jan 26, 2015 9.308 9.413 9.298 9.370 40,597,020 +0.11(+1.14%)
Jan 23, 2015 9.333 9.370 9.252 9.264 34,796,500 -0.07(-0.80%)
Jan 22, 2015 9.326 9.364 9.258 9.339 38,077,748 +0.04(+0.40%)
Jan 21, 2015 9.308 9.388 9.246 9.302 37,450,520 -0.02(-0.27%)
Jan 20, 2015 9.370 9.401 9.165 9.326 45,796,532 -0.01(-0.07%)
Jan 16, 2015 9.202 9.345 9.165 9.333 51,645,988 +0.10(+1.08%)
Jan 15, 2015 9.388 9.420 9.196 9.233 40,200,480 -0.16(-1.65%)
Jan 14, 2015 9.364 9.420 9.215 9.388 58,836,036 -0.06(-0.66%)
Jan 13, 2015 9.556 9.618 9.370 9.451 42,291,764 -0.01(-0.07%)
Jan 12, 2015 9.513 9.519 9.388 9.457 36,566,664 +0.01(+0.07%)
Jan 09, 2015 9.606 9.612 9.357 9.451 37,693,756 -0.13(-1.36%)
Jan 08, 2015 9.569 9.618 9.463 9.581 54,504,308 +0.24(+2.53%)
Jan 07, 2015 9.183 9.376 9.177 9.345 41,940,804 +0.26(+2.87%)
Jan 06, 2015 9.246 9.258 8.935 9.084 53,048,576 -0.09(-0.95%)
Jan 05, 2015 9.395 9.401 9.128 9.171 70,748,744 -0.37(-3.91%)
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.