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%)
Official Closing Price Updated: 7:00 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 30, 2016 8.290 8.290 8.290 0 -0.07(-0.82%)
Dec 29, 2016 8.372 8.413 8.351 8.358 28,981,166 -0.01(-0.16%)
Dec 28, 2016 8.454 8.508 8.351 8.372 39,316,876 -0.10(-1.13%)
Dec 27, 2016 8.495 8.549 8.447 8.467 28,473,624 -0.05(-0.56%)
Dec 23, 2016 8.515 8.515 8.515 0 +0.04(+0.48%)
Dec 22, 2016 8.631 8.638 8.474 8.474 40,395,688 -0.16(-1.90%)
Dec 21, 2016 8.700 8.727 8.641 8.638 26,507,024 -0.10(-1.10%)
Dec 20, 2016 8.679 8.761 8.665 8.734 26,077,198 +0.08(+0.95%)
Dec 19, 2016 8.604 8.744 8.604 8.652 33,407,048 +0.02(+0.24%)
Dec 16, 2016 8.652 8.679 8.584 8.631 41,491,648 +0.03(+0.40%)
Dec 15, 2016 8.570 8.693 8.556 8.597 34,785,668 +0.03(+0.40%)
Dec 14, 2016 8.645 8.741 8.542 8.563 62,468,428 -0.16(-1.88%)
Dec 13, 2016 8.775 8.802 8.713 8.727 57,411,384 -0.03(-0.39%)
Dec 12, 2016 8.939 8.952 8.754 8.761 57,881,068 -0.24(-2.66%)
Dec 09, 2016 8.884 9.021 8.823 9.000 66,223,056 +0.10(+1.07%)
Dec 08, 2016 8.932 8.987 8.864 8.905 60,664,548 -0.02(-0.23%)
Dec 07, 2016 8.604 8.987 8.570 8.925 85,724,992 +0.34(+3.98%)
Dec 06, 2016 8.474 8.604 8.454 8.583 35,003,800 +0.08(+0.96%)
Dec 05, 2016 8.413 8.542 8.399 8.501 52,936,816 +0.14(+1.63%)
Dec 02, 2016 8.597 8.597 8.303 8.365 56,614,660 -0.13(-1.53%)
Dec 01, 2016 8.358 8.747 8.324 8.495 139,153,344 +0.32(+3.93%)
Nov 30, 2016 8.180 8.296 8.146 8.173 69,718,880 +0.03(+0.34%)
Nov 29, 2016 8.153 8.201 8.112 8.146 34,664,452 +0.00(+0.00%)
Nov 28, 2016 8.214 8.235 8.126 8.146 35,644,872 -0.08(-1.00%)
Nov 25, 2016 8.166 8.242 8.153 8.228 16,739,444 +0.10(+1.18%)
Nov 23, 2016 8.132 8.132 8.132 0 +0.01(+0.08%)
Nov 22, 2016 8.037 8.139 8.016 8.126 35,476,412 +0.07(+0.85%)
Nov 21, 2016 8.043 8.132 8.043 8.057 28,510,022 +0.02(+0.26%)
Nov 18, 2016 8.112 8.132 8.016 8.037 44,867,612 -0.08(-0.93%)
Nov 17, 2016 8.132 8.173 8.050 8.112 56,334,012 -0.09(-1.08%)
Nov 16, 2016 8.201 8.235 8.146 8.201 36,860,904 -0.03(-0.33%)
Nov 15, 2016 8.242 8.296 8.166 8.228 46,088,796 -0.01(-0.17%)
Nov 14, 2016 8.385 8.542 8.214 8.242 82,064,104 -0.15(-1.79%)
Nov 11, 2016 8.119 8.474 8.091 8.392 115,979,720 +0.23(+2.85%)
Nov 10, 2016 7.914 8.187 7.914 8.160 77,186,640 +0.25(+3.11%)
Nov 09, 2016 7.620 7.948 7.565 7.914 88,711,760 +0.07(+0.87%)
Nov 08, 2016 7.859 7.866 7.756 7.845 41,696,004 -0.07(-0.86%)
Nov 07, 2016 7.873 7.941 7.784 7.914 36,752,044 +0.16(+2.12%)
Nov 04, 2016 7.729 7.859 7.722 7.750 36,220,092 -0.01(-0.09%)
Nov 03, 2016 7.784 7.832 7.702 7.756 56,556,216 -0.03(-0.44%)
Nov 02, 2016 7.866 7.900 7.763 7.791 53,004,068 -0.14(-1.81%)
Nov 01, 2016 8.050 8.091 7.859 7.934 52,109,660 -0.09(-1.11%)
Oct 31, 2016 8.030 8.071 7.989 8.023 46,675,672 +0.01(+0.17%)
Oct 28, 2016 8.023 8.098 7.944 8.009 54,350,264 -0.01(-0.17%)
Oct 27, 2016 8.071 8.084 7.927 8.023 70,821,048 -0.10(-1.18%)
Oct 26, 2016 8.064 8.153 8.037 8.119 52,985,372 +0.02(+0.25%)
Oct 25, 2016 8.235 8.269 8.037 8.098 62,163,260 -0.13(-1.58%)
Oct 24, 2016 8.140 8.235 8.140 8.228 49,966,996 +0.11(+1.41%)
Oct 21, 2016 8.053 8.127 7.999 8.113 36,096,196 +0.03(+0.42%)
Oct 20, 2016 8.113 8.120 8.032 8.080 26,836,014 -0.03(-0.33%)
Oct 19, 2016 8.026 8.134 8.019 8.107 38,623,988 +0.08(+1.01%)
Oct 18, 2016 8.046 8.053 7.904 8.026 59,124,096 +0.01(+0.08%)
Oct 17, 2016 8.039 8.100 8.019 8.019 29,442,024 -0.02(-0.25%)
Oct 14, 2016 8.073 8.100 8.026 8.039 38,187,328 +0.00(+0.00%)
Oct 13, 2016 8.039 8.039 7.892 8.039 59,118,640 -0.03(-0.42%)
Oct 12, 2016 8.100 8.107 8.059 8.073 30,546,244 -0.02(-0.25%)
Oct 11, 2016 8.214 8.214 8.039 8.093 59,333,088 -0.09(-1.07%)
Oct 10, 2016 8.336 8.356 8.167 8.181 36,962,800 -0.11(-1.38%)
Oct 07, 2016 8.363 8.383 8.235 8.296 32,731,648 -0.07(-0.81%)
Oct 06, 2016 8.390 8.441 8.322 8.363 38,336,656 -0.06(-0.72%)
Oct 05, 2016 8.248 8.457 8.248 8.424 82,264,224 +0.19(+2.30%)
Oct 04, 2016 8.174 8.268 8.161 8.235 35,477,424 +0.07(+0.83%)
Oct 03, 2016 8.140 8.201 8.113 8.167 30,626,622 +0.02(+0.25%)
Sep 30, 2016 8.100 8.194 8.093 8.147 51,657,384 +0.07(+0.84%)
Sep 29, 2016 8.120 8.181 8.066 8.080 34,634,724 -0.08(-0.99%)
Sep 28, 2016 8.113 8.161 8.073 8.161 43,425,332 +0.07(+0.92%)
Sep 27, 2016 8.113 8.161 8.053 8.086 42,894,328 -0.02(-0.25%)
Sep 26, 2016 8.181 8.181 8.100 8.107 39,636,184 -0.11(-1.31%)
Sep 23, 2016 8.181 8.248 8.181 8.214 28,139,376 -0.01(-0.08%)
Sep 22, 2016 8.214 8.296 8.208 8.221 53,527,668 +0.06(+0.74%)
Sep 21, 2016 8.154 8.174 8.107 8.161 48,792,036 +0.06(+0.75%)
Sep 20, 2016 8.161 8.228 8.073 8.100 56,027,360 -0.07(-0.91%)
Sep 19, 2016 8.181 8.322 8.139 8.174 61,002,200 +0.00(+0.00%)
Sep 16, 2016 8.134 8.188 8.107 8.174 38,922,004 +0.00(+0.00%)
Sep 15, 2016 8.194 8.221 8.140 8.174 84,981,624 -0.02(-0.25%)
Sep 14, 2016 8.221 8.309 8.174 8.194 92,521,480 -0.16(-1.94%)
Sep 13, 2016 8.457 8.559 8.322 8.356 83,777,464 -0.22(-2.52%)
Sep 12, 2016 8.316 8.619 8.289 8.572 63,244,664 +0.22(+2.58%)
Sep 09, 2016 8.511 8.562 8.360 8.356 52,940,316 -0.24(-2.75%)
Sep 08, 2016 8.437 8.606 8.437 8.592 50,395,516 +0.02(+0.24%)
Sep 07, 2016 8.518 8.606 8.518 8.572 33,888,288 +0.02(+0.24%)
Sep 06, 2016 8.431 8.552 8.390 8.552 53,481,512 +0.11(+1.36%)
Sep 02, 2016 8.457 8.437 8.437 8.437 31,230,268 +0.04(+0.48%)
Sep 01, 2016 8.545 8.586 8.336 8.397 60,016,920 -0.11(-1.27%)
Aug 31, 2016 8.424 8.511 8.424 8.505 38,563,672 +0.03(+0.40%)
Aug 30, 2016 8.417 8.478 8.390 8.471 38,579,536 +0.05(+0.64%)
Aug 29, 2016 8.356 8.437 8.356 8.417 32,953,816 +0.06(+0.73%)
Aug 26, 2016 8.417 8.471 8.329 8.356 33,550,474 -0.06(-0.72%)
Aug 25, 2016 8.302 8.451 8.242 8.417 66,240,388 +0.11(+1.38%)
Aug 24, 2016 8.377 8.397 8.289 8.302 29,626,490 -0.08(-0.97%)
Aug 23, 2016 8.370 8.390 8.319 8.383 51,307,264 +0.04(+0.49%)
Aug 22, 2016 8.336 8.356 8.296 8.343 33,272,202 -0.02(-0.24%)
Aug 19, 2016 8.302 8.377 8.268 8.363 32,432,742 +0.04(+0.49%)
Aug 18, 2016 8.322 8.343 8.279 8.322 35,007,644 -0.04(-0.48%)
Aug 17, 2016 8.322 8.363 8.255 8.363 34,717,844 +0.03(+0.41%)
Aug 16, 2016 8.336 8.390 8.322 8.329 30,290,634 -0.06(-0.72%)
Aug 15, 2016 8.350 8.397 8.343 8.390 24,254,208 +0.07(+0.81%)
Aug 12, 2016 8.296 8.350 8.268 8.322 27,877,654 +0.01(+0.16%)
Aug 11, 2016 8.309 8.350 8.278 8.309 37,017,384 +0.04(+0.49%)
Aug 10, 2016 8.302 8.343 8.255 8.268 36,378,540 -0.04(-0.49%)
Aug 09, 2016 8.208 8.353 8.201 8.309 44,590,176 +0.09(+1.07%)
Aug 08, 2016 8.248 8.322 8.201 8.221 49,282,748 -0.01(-0.08%)
Aug 05, 2016 8.208 8.275 8.208 8.228 46,252,556 +0.07(+0.91%)
Aug 04, 2016 8.181 8.255 8.134 8.154 56,949,972 -0.03(-0.41%)
Aug 03, 2016 8.113 8.235 8.059 8.188 70,087,992 +0.13(+1.59%)
Aug 02, 2016 8.336 8.343 8.032 8.059 150,539,152 -0.36(-4.33%)
Aug 01, 2016 8.511 8.518 8.370 8.424 76,979,960 -0.12(-1.42%)
Jul 29, 2016 8.511 8.694 8.505 8.545 88,527,224 -0.03(-0.39%)
Jul 28, 2016 8.626 8.680 8.403 8.579 210,580,480 -0.76(-8.16%)
Jul 27, 2016 9.355 9.443 9.281 9.342 51,280,908 -0.01(-0.14%)
Jul 26, 2016 9.267 9.369 9.240 9.355 42,174,932 +0.12(+1.32%)
Jul 25, 2016 9.254 9.314 9.187 9.234 39,289,780 -0.01(-0.07%)
Jul 22, 2016 9.294 9.300 9.154 9.240 37,645,124 -0.05(-0.57%)
Jul 21, 2016 9.260 9.374 9.254 9.294 61,064,580 +0.12(+1.31%)
Jul 20, 2016 9.087 9.200 9.053 9.174 33,832,740 +0.06(+0.66%)
Jul 19, 2016 9.053 9.160 9.013 9.114 39,214,456 +0.00(+0.00%)
Jul 18, 2016 9.053 9.134 8.960 9.114 33,768,640 +0.05(+0.59%)
Jul 15, 2016 9.100 9.127 9.033 9.060 29,275,898 -0.01(-0.15%)
Jul 14, 2016 9.060 9.147 9.047 9.073 47,515,580 +0.07(+0.82%)
Jul 13, 2016 9.007 9.020 8.887 9.000 40,110,052 +0.02(+0.22%)
Jul 12, 2016 8.933 9.040 8.933 8.980 46,909,048 +0.12(+1.36%)
Jul 11, 2016 8.793 8.900 8.766 8.860 42,875,264 +0.12(+1.37%)
Jul 08, 2016 8.606 8.793 8.513 8.740 68,815,352 +0.23(+2.67%)
Jul 07, 2016 8.392 8.573 8.392 8.513 50,134,356 +0.12(+1.43%)
Jul 06, 2016 8.226 8.399 8.152 8.392 52,551,324 +0.11(+1.37%)
Jul 05, 2016 8.392 8.406 8.219 8.279 45,295,044 -0.21(-2.52%)
Jul 01, 2016 8.599 8.493 8.493 8.493 67,501,224 +0.10(+1.19%)
Jun 30, 2016 8.386 8.392 8.185 8.392 67,373,416 +0.01(+0.16%)
Jun 29, 2016 8.339 8.399 8.252 8.379 47,831,204 +0.11(+1.29%)
Jun 28, 2016 8.292 8.306 8.152 8.272 60,863,304 +0.15(+1.89%)
Jun 27, 2016 8.299 8.299 8.014 8.119 79,105,344 -0.24(-2.88%)
Jun 24, 2016 8.539 8.616 8.312 8.359 145,114,960 -0.59(-6.57%)
Jun 23, 2016 8.873 8.953 8.867 8.947 36,719,516 +0.15(+1.67%)
Jun 22, 2016 8.833 8.887 8.780 8.800 30,953,530 -0.03(-0.30%)
Jun 21, 2016 8.973 8.973 8.800 8.826 55,000,844 -0.13(-1.49%)
Jun 20, 2016 8.940 9.047 8.940 8.960 44,433,972 +0.11(+1.21%)
Jun 17, 2016 8.786 8.947 8.780 8.853 55,963,996 +0.09(+1.07%)
Jun 16, 2016 8.633 8.773 8.579 8.760 39,810,244 +0.07(+0.85%)
Jun 15, 2016 8.619 8.786 8.599 8.686 38,686,756 +0.11(+1.32%)
Jun 14, 2016 8.673 8.726 8.519 8.573 45,747,092 -0.09(-1.08%)
Jun 13, 2016 8.726 8.766 8.653 8.666 31,067,716 -0.08(-0.92%)
Jun 10, 2016 8.793 8.846 8.713 8.746 41,013,032 -0.11(-1.21%)
Jun 09, 2016 8.853 8.880 8.773 8.853 29,766,196 -0.07(-0.75%)
Jun 08, 2016 8.980 9.007 8.913 8.920 27,080,830 -0.01(-0.15%)
Jun 07, 2016 8.833 8.980 8.800 8.933 41,422,560 +0.13(+1.52%)
Jun 06, 2016 8.733 8.820 8.706 8.800 38,325,964 +0.09(+1.07%)
Jun 03, 2016 8.773 8.773 8.613 8.706 59,687,140 -0.11(-1.29%)
Jun 02, 2016 8.740 8.893 8.710 8.820 62,328,844 +0.07(+0.76%)
Jun 01, 2016 8.967 8.973 8.660 8.753 87,187,368 -0.25(-2.82%)
May 31, 2016 9.007 9.053 8.947 9.007 39,085,844 +0.03(+0.30%)
May 27, 2016 9.000 8.980 8.980 8.980 25,856,464 -0.01(-0.07%)
May 26, 2016 9.073 9.134 8.927 8.987 27,510,076 -0.04(-0.44%)
May 25, 2016 8.900 9.080 8.900 9.027 39,294,876 +0.15(+1.73%)
May 24, 2016 8.786 8.880 8.786 8.873 29,526,516 +0.11(+1.22%)
May 23, 2016 8.773 8.813 8.753 8.766 24,313,946 -0.04(-0.45%)
May 20, 2016 8.780 8.853 8.766 8.806 29,154,120 +0.07(+0.76%)
May 19, 2016 8.746 8.810 8.693 8.740 36,121,428 -0.05(-0.53%)
May 18, 2016 8.760 8.907 8.713 8.786 35,211,780 +0.01(+0.15%)
May 17, 2016 8.773 8.887 8.726 8.773 51,162,880 -0.12(-1.35%)
May 16, 2016 8.826 8.930 8.820 8.893 31,845,566 +0.07(+0.76%)
May 13, 2016 8.907 9.027 8.793 8.826 41,161,544 -0.09(-0.97%)
May 12, 2016 8.947 8.993 8.793 8.913 37,120,512 +0.02(+0.23%)
May 11, 2016 8.973 9.040 8.880 8.893 30,299,270 -0.11(-1.26%)
May 10, 2016 8.933 9.027 8.933 9.007 35,322,480 +0.11(+1.28%)
May 09, 2016 8.960 9.013 8.867 8.893 32,352,474 -0.08(-0.89%)
May 06, 2016 8.853 9.000 8.840 8.973 34,874,840 +0.08(+0.90%)
May 05, 2016 8.913 8.963 8.826 8.893 35,701,232 +0.01(+0.08%)
May 04, 2016 8.873 8.933 8.773 8.887 43,274,732 -0.08(-0.89%)
May 03, 2016 9.013 9.047 8.780 8.967 68,277,136 -0.13(-1.40%)
May 02, 2016 9.127 9.207 9.080 9.094 86,771,912 +0.04(+0.44%)
Apr 29, 2016 9.300 9.367 9.033 9.053 104,387,336 -0.35(-3.76%)
Apr 28, 2016 9.207 9.494 9.154 9.407 131,176,296 +0.29(+3.15%)
Apr 27, 2016 9.107 9.154 9.073 9.120 40,657,820 +0.04(+0.44%)
Apr 26, 2016 9.021 9.126 9.001 9.080 53,323,740 +0.11(+1.25%)
Apr 25, 2016 8.975 9.014 8.895 8.968 29,520,774 -0.02(-0.22%)
Apr 22, 2016 9.001 9.100 8.922 8.988 43,681,692 -0.03(-0.29%)
Apr 21, 2016 9.120 9.166 8.955 9.014 57,734,240 +0.01(+0.07%)
Apr 20, 2016 8.862 9.060 8.849 9.008 48,742,900 +0.13(+1.49%)
Apr 19, 2016 8.816 8.915 8.770 8.875 43,622,668 +0.13(+1.43%)
Apr 18, 2016 8.572 8.770 8.552 8.750 45,602,096 +0.20(+2.40%)
Apr 15, 2016 8.651 8.664 8.486 8.545 34,807,696 -0.10(-1.15%)
Apr 14, 2016 8.644 8.704 8.598 8.644 34,000,272 +0.02(+0.23%)
Apr 13, 2016 8.499 8.664 8.486 8.624 44,415,656 +0.17(+1.95%)
Apr 12, 2016 8.400 8.479 8.360 8.459 35,460,092 +0.10(+1.18%)
Apr 11, 2016 8.327 8.453 8.308 8.360 42,013,272 +0.07(+0.88%)
Apr 08, 2016 8.334 8.440 8.261 8.288 30,308,926 +0.02(+0.24%)
Apr 07, 2016 8.433 8.446 8.182 8.268 57,056,660 -0.20(-2.34%)
Apr 06, 2016 8.420 8.499 8.354 8.466 34,208,844 +0.03(+0.39%)
Apr 05, 2016 8.407 8.486 8.268 8.433 49,092,500 -0.02(-0.23%)
Apr 04, 2016 8.658 8.664 8.426 8.453 64,167,828 -0.20(-2.29%)
Apr 01, 2016 8.770 8.800 8.618 8.651 87,698,640 -0.26(-2.96%)
Mar 31, 2016 8.809 8.928 8.809 8.915 49,883,288 +0.10(+1.12%)
Mar 30, 2016 8.770 8.875 8.747 8.816 38,345,316 +0.10(+1.14%)
Mar 29, 2016 8.618 8.717 8.565 8.717 39,465,704 +0.07(+0.84%)
Mar 28, 2016 8.671 8.697 8.631 8.644 28,292,618 +0.02(+0.23%)
Mar 24, 2016 8.658 8.624 8.624 8.624 54,822,148 -0.13(-1.51%)
Mar 23, 2016 8.961 8.984 8.710 8.757 47,750,064 -0.22(-2.43%)
Mar 22, 2016 9.014 9.067 8.922 8.975 39,591,716 -0.05(-0.51%)
Mar 21, 2016 9.008 9.087 8.955 9.021 31,653,770 +0.01(+0.15%)
Mar 18, 2016 8.941 9.047 8.908 9.008 48,733,424 +0.11(+1.26%)
Mar 17, 2016 8.895 9.034 8.842 8.895 47,726,872 -0.02(-0.22%)
Mar 16, 2016 8.724 8.922 8.704 8.915 71,209,656 +0.18(+2.04%)
Mar 15, 2016 8.664 8.743 8.618 8.737 41,989,456 -0.03(-0.30%)
Mar 14, 2016 8.770 8.829 8.704 8.763 31,205,626 -0.01(-0.15%)
Mar 11, 2016 8.757 8.783 8.717 8.776 41,768,712 +0.09(+1.06%)
Mar 10, 2016 8.750 8.770 8.532 8.684 59,147,524 -0.03(-0.30%)
Mar 09, 2016 8.750 8.796 8.592 8.710 51,701,016 -0.03(-0.30%)
Mar 08, 2016 8.922 8.965 8.684 8.737 52,641,764 -0.26(-2.86%)
Mar 07, 2016 8.889 9.074 8.882 8.994 39,563,932 +0.02(+0.22%)
Mar 04, 2016 8.955 9.077 8.869 8.975 48,182,608 +0.03(+0.37%)
Mar 03, 2016 8.750 8.988 8.743 8.941 67,419,568 +0.21(+2.42%)
Mar 02, 2016 8.624 8.816 8.611 8.730 55,409,308 +0.09(+0.99%)
Mar 01, 2016 8.591 8.664 8.400 8.644 108,300,496 +0.38(+4.64%)
Feb 29, 2016 8.202 8.354 8.182 8.261 49,955,960 +0.03(+0.32%)
Feb 26, 2016 8.268 8.314 8.189 8.235 45,775,140 +0.05(+0.65%)
Feb 25, 2016 7.997 8.189 7.958 8.182 48,488,584 +0.20(+2.57%)
Feb 24, 2016 7.997 8.202 7.660 7.977 91,712,784 -0.22(-2.74%)
Feb 23, 2016 8.274 8.354 8.202 8.202 45,624,776 -0.09(-1.11%)
Feb 22, 2016 7.991 8.294 8.083 8.294 50,795,624 +0.30(+3.80%)
Feb 19, 2016 8.050 8.070 7.931 7.991 40,097,388 -0.11(-1.31%)
Feb 18, 2016 8.189 8.215 8.004 8.096 43,584,908 -0.01(-0.08%)
Feb 17, 2016 7.918 8.123 7.911 8.103 57,177,236 +0.26(+3.37%)
Feb 16, 2016 7.759 7.845 7.611 7.839 62,189,280 +0.21(+2.77%)
Feb 12, 2016 7.429 7.627 7.627 7.627 42,528,840 +0.25(+3.40%)
Feb 11, 2016 7.376 7.548 7.330 7.376 69,335,976 -0.11(-1.50%)
Feb 10, 2016 7.568 7.641 7.482 7.489 57,779,576 -0.01(-0.09%)
Feb 09, 2016 7.575 7.667 7.409 7.495 74,107,400 -0.16(-2.07%)
Feb 08, 2016 7.522 7.720 7.429 7.654 68,554,776 +0.09(+1.22%)
Feb 05, 2016 7.608 7.726 7.541 7.561 50,459,468 -0.05(-0.69%)
Feb 04, 2016 7.508 7.720 7.436 7.614 60,903,904 +0.05(+0.61%)
Feb 03, 2016 7.707 7.713 7.284 7.568 105,152,816 -0.03(-0.43%)
Feb 02, 2016 7.891 7.977 7.561 7.601 84,231,200 -0.37(-4.64%)
Feb 01, 2016 7.872 8.017 7.746 7.971 56,484,548 +0.09(+1.09%)
Jan 29, 2016 7.812 7.885 7.693 7.885 78,951,088 +0.15(+1.96%)
Jan 28, 2016 7.944 7.964 7.396 7.733 114,516,064 -0.09(-1.18%)
Jan 27, 2016 7.958 7.991 7.746 7.825 63,637,192 -0.01(-0.08%)
Jan 26, 2016 7.755 7.854 7.692 7.832 71,874,760 +0.18(+2.34%)
Jan 25, 2016 7.858 7.864 7.621 7.653 151,392,992 -0.10(-1.32%)
Jan 22, 2016 7.832 7.896 7.685 7.755 69,717,816 +0.08(+1.08%)
Jan 21, 2016 7.672 7.845 7.583 7.672 76,444,240 +0.07(+0.92%)
Jan 20, 2016 7.532 7.711 7.327 7.602 93,725,848 -0.03(-0.42%)
Jan 19, 2016 7.762 7.762 7.551 7.634 64,339,144 -0.01(-0.17%)
Jan 15, 2016 7.545 7.647 7.647 7.647 108,056,976 -0.14(-1.80%)
Jan 14, 2016 7.787 7.864 7.551 7.787 98,513,528 -0.01(-0.08%)
Jan 13, 2016 8.132 8.203 7.704 7.794 159,908,400 -0.42(-5.06%)
Jan 12, 2016 8.324 8.330 8.036 8.209 79,483,360 +0.05(+0.63%)
Jan 11, 2016 8.177 8.183 8.017 8.158 64,572,412 +0.15(+1.83%)
Jan 08, 2016 8.337 8.369 7.985 8.011 72,318,832 -0.10(-1.26%)
Jan 07, 2016 8.241 8.330 8.049 8.113 90,527,232 -0.26(-3.13%)
Jan 06, 2016 8.663 8.663 8.337 8.375 95,881,552 -0.39(-4.45%)
Jan 05, 2016 8.924 8.944 8.631 8.765 78,586,672 -0.16(-1.79%)
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.