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 )

12.54 +0.12 (+0.93%)
Streaming Delayed Price Updated: 10:49 AM 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, 2019 7.723 7.790 7.714 7.765 38,741,464 +0.04(+0.54%)
Dec 30, 2019 7.798 7.806 7.706 7.723 43,208,556 -0.09(-1.18%)
Dec 27, 2019 7.890 7.898 7.802 7.815 33,864,600 -0.08(-0.95%)
Dec 26, 2019 7.907 7.923 7.873 7.890 34,688,208 -0.02(-0.21%)
Dec 24, 2019 7.881 7.923 7.873 7.907 14,231,143 +0.03(+0.32%)
Dec 23, 2019 7.932 7.990 7.848 7.881 65,617,640 -0.03(-0.42%)
Dec 20, 2019 7.932 7.965 7.881 7.915 60,125,908 +0.06(+0.74%)
Dec 19, 2019 7.973 7.990 7.831 7.856 50,588,032 -0.11(-1.36%)
Dec 18, 2019 7.840 7.990 7.815 7.965 54,982,812 +0.13(+1.60%)
Dec 17, 2019 7.831 7.856 7.773 7.840 42,524,688 +0.00(+0.00%)
Dec 16, 2019 7.714 7.840 7.698 7.840 50,708,544 +0.13(+1.73%)
Dec 13, 2019 7.781 7.840 7.673 7.706 42,321,648 -0.09(-1.18%)
Dec 12, 2019 7.606 7.815 7.602 7.798 57,959,932 +0.19(+2.52%)
Dec 11, 2019 7.564 7.631 7.564 7.606 39,770,136 +0.03(+0.44%)
Dec 10, 2019 7.531 7.598 7.481 7.573 40,986,208 +0.05(+0.67%)
Dec 09, 2019 7.489 7.573 7.481 7.522 26,078,478 -0.01(-0.11%)
Dec 06, 2019 7.481 7.573 7.468 7.531 37,263,924 +0.08(+1.01%)
Dec 05, 2019 7.489 7.514 7.414 7.456 30,864,272 -0.02(-0.22%)
Dec 04, 2019 7.472 7.539 7.464 7.472 35,911,832 +0.05(+0.67%)
Dec 03, 2019 7.472 7.472 7.347 7.422 49,236,284 -0.10(-1.33%)
Dec 02, 2019 7.581 7.631 7.514 7.522 44,602,052 -0.04(-0.55%)
Nov 29, 2019 7.548 7.598 7.539 7.564 15,685,806 -0.03(-0.44%)
Nov 27, 2019 7.539 7.639 7.531 7.598 44,824,460 +0.08(+1.00%)
Nov 26, 2019 7.497 7.531 7.439 7.522 36,044,860 +0.01(+0.11%)
Nov 25, 2019 7.431 7.522 7.406 7.514 36,628,512 +0.09(+1.24%)
Nov 22, 2019 7.347 7.431 7.322 7.422 41,881,236 +0.15(+2.07%)
Nov 21, 2019 7.322 7.339 7.239 7.272 39,714,316 -0.02(-0.23%)
Nov 20, 2019 7.414 7.422 7.247 7.289 45,840,452 -0.14(-1.91%)
Nov 19, 2019 7.506 7.514 7.406 7.431 37,332,356 -0.04(-0.56%)
Nov 18, 2019 7.556 7.556 7.422 7.472 45,863,316 +0.00(+0.00%)
Nov 15, 2019 7.389 7.481 7.389 7.472 31,657,394 +0.13(+1.82%)
Nov 14, 2019 7.389 7.439 7.330 7.339 31,773,548 -0.02(-0.23%)
Nov 13, 2019 7.514 7.514 7.347 7.355 41,693,880 -0.19(-2.54%)
Nov 12, 2019 7.564 7.623 7.548 7.548 34,379,896 -0.03(-0.44%)
Nov 11, 2019 7.472 7.598 7.464 7.581 29,759,890 +0.03(+0.44%)
Nov 08, 2019 7.431 7.548 7.364 7.548 35,321,300 +0.13(+1.69%)
Nov 07, 2019 7.481 7.522 7.414 7.422 39,084,192 -0.03(-0.34%)
Nov 06, 2019 7.556 7.556 7.422 7.447 47,306,420 -0.08(-1.11%)
Nov 05, 2019 7.531 7.639 7.514 7.531 44,994,328 +0.02(+0.22%)
Nov 04, 2019 7.456 7.556 7.456 7.514 55,946,544 +0.09(+1.24%)
Nov 01, 2019 7.214 7.456 7.214 7.422 66,301,128 +0.25(+3.49%)
Oct 31, 2019 7.163 7.180 7.097 7.172 34,875,528 +0.04(+0.59%)
Oct 30, 2019 7.214 7.214 7.113 7.130 34,353,824 -0.08(-1.16%)
Oct 29, 2019 7.172 7.272 7.172 7.214 44,040,644 +0.03(+0.35%)
Oct 28, 2019 7.314 7.314 7.163 7.189 47,465,600 -0.09(-1.26%)
Oct 25, 2019 7.239 7.305 7.197 7.280 61,532,540 +0.10(+1.40%)
Oct 24, 2019 7.406 7.422 7.138 7.180 145,030,592 -0.51(-6.62%)
Oct 23, 2019 7.522 7.689 7.489 7.689 55,829,224 +0.12(+1.54%)
Oct 22, 2019 7.522 7.631 7.481 7.573 43,114,324 +0.03(+0.44%)
Oct 21, 2019 7.673 7.714 7.522 7.539 40,498,228 -0.09(-1.20%)
Oct 18, 2019 7.467 7.656 7.467 7.631 51,657,576 +0.15(+1.98%)
Oct 17, 2019 7.491 7.508 7.417 7.483 34,877,624 +0.03(+0.44%)
Oct 16, 2019 7.483 7.549 7.442 7.450 33,340,170 +0.00(+0.00%)
Oct 15, 2019 7.261 7.475 7.212 7.450 37,787,988 +0.21(+2.83%)
Oct 14, 2019 7.245 7.261 7.196 7.245 30,975,350 +0.03(+0.46%)
Oct 11, 2019 7.171 7.286 7.171 7.212 41,647,724 +0.13(+1.86%)
Oct 10, 2019 7.048 7.105 6.998 7.081 34,352,324 +0.05(+0.70%)
Oct 09, 2019 7.072 7.097 7.031 7.031 20,666,746 +0.02(+0.23%)
Oct 08, 2019 7.105 7.114 6.982 7.015 38,463,800 -0.12(-1.61%)
Oct 07, 2019 7.146 7.220 7.072 7.130 35,903,144 -0.05(-0.69%)
Oct 04, 2019 7.163 7.196 7.114 7.179 34,204,884 +0.02(+0.34%)
Oct 03, 2019 7.023 7.155 6.941 7.155 50,215,692 +0.08(+1.16%)
Oct 02, 2019 7.270 7.278 6.933 7.072 83,127,240 -0.24(-3.26%)
Oct 01, 2019 7.549 7.590 7.286 7.311 48,296,376 -0.21(-2.84%)
Sep 30, 2019 7.491 7.565 7.475 7.524 27,382,778 +0.07(+0.88%)
Sep 27, 2019 7.508 7.886 7.442 7.458 39,519,580 -0.05(-0.66%)
Sep 26, 2019 7.582 7.582 7.450 7.508 32,374,636 -0.05(-0.65%)
Sep 25, 2019 7.475 7.582 7.467 7.557 25,024,452 +0.07(+0.99%)
Sep 24, 2019 7.549 7.582 7.434 7.483 40,376,784 -0.04(-0.55%)
Sep 23, 2019 7.500 7.582 7.458 7.524 28,717,840 -0.01(-0.11%)
Sep 20, 2019 7.500 7.639 7.483 7.532 46,403,872 +0.06(+0.77%)
Sep 19, 2019 7.647 7.664 7.475 7.475 35,459,872 -0.12(-1.62%)
Sep 18, 2019 7.606 7.689 7.574 7.598 29,794,502 -0.02(-0.32%)
Sep 17, 2019 7.615 7.647 7.541 7.623 33,491,712 -0.02(-0.22%)
Sep 16, 2019 7.689 7.762 7.590 7.639 60,933,904 -0.12(-1.59%)
Sep 13, 2019 7.779 7.877 7.754 7.762 33,066,126 +0.03(+0.42%)
Sep 12, 2019 7.689 7.787 7.656 7.730 43,442,900 -0.01(-0.11%)
Sep 11, 2019 7.631 7.746 7.631 7.738 41,481,176 +0.00(+0.00%)
Sep 10, 2019 7.458 7.738 7.426 7.738 85,907,064 -0.10(-1.26%)
Sep 09, 2019 7.713 7.927 7.713 7.836 58,480,316 +0.16(+2.14%)
Sep 06, 2019 7.697 7.730 7.557 7.672 35,560,584 +0.00(+0.00%)
Sep 05, 2019 7.598 7.721 7.598 7.672 44,605,244 +0.11(+1.52%)
Sep 04, 2019 7.532 7.582 7.450 7.557 33,366,792 +0.08(+1.10%)
Sep 03, 2019 7.541 7.557 7.426 7.475 32,056,318 -0.06(-0.76%)
Aug 30, 2019 7.532 7.582 7.475 7.532 39,030,792 +0.04(+0.55%)
Aug 29, 2019 7.475 7.508 7.417 7.491 26,802,848 +0.10(+1.33%)
Aug 28, 2019 7.163 7.426 7.146 7.393 42,788,716 +0.20(+2.74%)
Aug 27, 2019 7.302 7.319 7.187 7.196 28,034,368 -0.05(-0.68%)
Aug 26, 2019 7.294 7.319 7.220 7.245 38,822,728 +0.04(+0.57%)
Aug 23, 2019 7.302 7.385 7.171 7.204 54,768,040 -0.22(-2.99%)
Aug 22, 2019 7.434 7.508 7.409 7.426 25,537,682 +0.00(+0.00%)
Aug 21, 2019 7.409 7.434 7.368 7.426 24,879,808 +0.07(+0.89%)
Aug 20, 2019 7.393 7.450 7.335 7.360 30,568,176 -0.06(-0.78%)
Aug 19, 2019 7.434 7.475 7.409 7.417 26,587,474 +0.06(+0.78%)
Aug 16, 2019 7.327 7.393 7.237 7.360 33,320,078 +0.08(+1.13%)
Aug 15, 2019 7.442 7.442 7.212 7.278 49,520,632 -0.11(-1.56%)
Aug 14, 2019 7.500 7.516 7.360 7.393 55,953,848 -0.21(-2.81%)
Aug 13, 2019 7.631 7.738 7.541 7.606 34,468,428 -0.02(-0.32%)
Aug 12, 2019 7.713 7.746 7.623 7.631 26,231,364 -0.13(-1.69%)
Aug 09, 2019 7.836 7.869 7.713 7.762 47,161,704 -0.09(-1.15%)
Aug 08, 2019 7.853 7.902 7.812 7.853 31,005,966 +0.02(+0.31%)
Aug 07, 2019 7.746 7.853 7.656 7.828 52,398,692 +0.04(+0.53%)
Aug 06, 2019 7.738 7.812 7.689 7.787 63,122,832 +0.21(+2.71%)
Aug 05, 2019 7.541 7.615 7.442 7.582 58,372,648 -0.04(-0.54%)
Aug 02, 2019 7.606 7.672 7.565 7.623 50,516,260 -0.02(-0.32%)
Aug 01, 2019 7.828 7.877 7.623 7.647 70,678,224 -0.18(-2.31%)
Jul 31, 2019 7.861 7.869 7.721 7.828 69,042,672 -0.02(-0.21%)
Jul 30, 2019 7.853 7.869 7.787 7.845 44,956,080 -0.04(-0.52%)
Jul 29, 2019 7.886 7.951 7.820 7.886 44,420,140 +0.02(+0.31%)
Jul 26, 2019 7.869 7.927 7.812 7.861 58,082,420 +0.01(+0.10%)
Jul 25, 2019 8.009 8.033 7.721 7.853 163,001,872 -0.63(-7.45%)
Jul 24, 2019 8.362 8.502 8.329 8.485 74,132,648 +0.13(+1.57%)
Jul 23, 2019 8.321 8.395 8.263 8.354 90,830,416 +0.12(+1.50%)
Jul 22, 2019 8.321 8.354 8.214 8.231 44,106,780 -0.02(-0.30%)
Jul 19, 2019 8.336 8.352 8.255 8.255 47,576,492 -0.05(-0.58%)
Jul 18, 2019 8.336 8.344 8.239 8.304 31,913,450 -0.06(-0.68%)
Jul 17, 2019 8.482 8.498 8.344 8.360 31,140,112 -0.15(-1.71%)
Jul 16, 2019 8.393 8.506 8.320 8.506 36,477,484 +0.09(+1.06%)
Jul 15, 2019 8.490 8.547 8.369 8.417 41,702,784 -0.07(-0.86%)
Jul 12, 2019 8.288 8.498 8.288 8.490 50,363,820 +0.24(+2.94%)
Jul 11, 2019 8.215 8.255 8.182 8.247 34,172,320 +0.06(+0.79%)
Jul 10, 2019 8.247 8.304 8.182 8.182 35,930,664 -0.02(-0.30%)
Jul 09, 2019 8.231 8.247 8.174 8.207 31,054,658 -0.05(-0.59%)
Jul 08, 2019 8.255 8.304 8.239 8.255 28,710,464 +0.00(+0.00%)
Jul 05, 2019 8.239 8.312 8.166 8.255 26,438,674 +0.00(+0.00%)
Jul 03, 2019 8.239 8.336 8.199 8.255 23,879,430 +0.06(+0.79%)
Jul 02, 2019 8.215 8.263 8.126 8.191 36,713,680 -0.02(-0.30%)
Jul 01, 2019 8.369 8.441 8.150 8.215 47,614,804 -0.06(-0.78%)
Jun 28, 2019 8.255 8.344 8.255 8.280 46,402,204 +0.02(+0.29%)
Jun 27, 2019 8.126 8.288 8.093 8.255 53,070,872 +0.23(+2.93%)
Jun 26, 2019 7.988 8.061 7.948 8.021 41,684,536 +0.06(+0.71%)
Jun 25, 2019 8.069 8.085 7.956 7.964 35,430,140 -0.09(-1.11%)
Jun 24, 2019 8.053 8.110 8.037 8.053 34,708,516 -0.03(-0.40%)
Jun 21, 2019 8.118 8.134 8.021 8.085 59,188,904 -0.04(-0.50%)
Jun 20, 2019 8.199 8.215 8.053 8.126 39,639,960 +0.00(+0.00%)
Jun 19, 2019 8.215 8.239 8.118 8.126 35,880,528 -0.05(-0.59%)
Jun 18, 2019 8.158 8.255 8.134 8.174 40,256,980 +0.04(+0.50%)
Jun 17, 2019 8.085 8.166 8.045 8.134 23,950,142 +0.06(+0.70%)
Jun 14, 2019 8.101 8.126 8.045 8.077 26,630,558 -0.06(-0.80%)
Jun 13, 2019 7.988 8.142 7.932 8.142 31,573,420 +0.17(+2.13%)
Jun 12, 2019 8.012 8.037 7.964 7.972 26,868,440 -0.04(-0.51%)
Jun 11, 2019 7.988 8.077 7.923 8.012 32,655,560 +0.06(+0.81%)
Jun 10, 2019 8.004 8.118 7.899 7.948 41,857,488 +0.05(+0.61%)
Jun 07, 2019 7.899 7.948 7.851 7.899 23,288,950 +0.01(+0.10%)
Jun 06, 2019 7.867 7.948 7.818 7.891 34,955,432 -0.02(-0.31%)
Jun 05, 2019 7.988 8.029 7.810 7.915 52,443,660 -0.11(-1.41%)
Jun 04, 2019 7.875 8.053 7.867 8.029 46,116,576 +0.25(+3.23%)
Jun 03, 2019 7.786 7.810 7.656 7.778 48,737,744 +0.07(+0.95%)
May 31, 2019 7.673 7.721 7.547 7.705 59,616,776 -0.18(-2.26%)
May 30, 2019 7.883 7.964 7.834 7.883 30,564,642 +0.02(+0.31%)
May 29, 2019 7.843 7.891 7.729 7.859 39,091,148 -0.06(-0.72%)
May 28, 2019 7.988 8.012 7.907 7.915 31,579,900 -0.04(-0.51%)
May 24, 2019 8.029 8.053 7.932 7.956 24,957,716 -0.02(-0.20%)
May 23, 2019 7.972 7.972 7.826 7.972 52,474,492 -0.10(-1.20%)
May 22, 2019 8.231 8.263 8.037 8.069 63,514,904 -0.22(-2.64%)
May 21, 2019 8.344 8.344 8.215 8.288 37,182,320 -0.03(-0.39%)
May 20, 2019 8.336 8.336 8.255 8.320 36,486,864 -0.01(-0.10%)
May 17, 2019 8.352 8.450 8.288 8.328 42,707,960 -0.09(-1.06%)
May 16, 2019 8.336 8.450 8.336 8.417 40,399,516 +0.03(+0.39%)
May 15, 2019 8.263 8.417 8.126 8.385 54,427,216 +0.10(+1.17%)
May 14, 2019 8.215 8.328 8.199 8.288 37,694,988 +0.13(+1.59%)
May 13, 2019 8.231 8.304 8.126 8.158 63,138,272 -0.24(-2.89%)
May 10, 2019 8.352 8.425 8.255 8.401 46,494,004 +0.15(+1.76%)
May 09, 2019 8.304 8.336 8.150 8.255 53,895,348 -0.11(-1.35%)
May 08, 2019 8.401 8.458 8.344 8.369 41,351,724 -0.03(-0.39%)
May 07, 2019 8.360 8.425 8.336 8.401 50,739,620 +0.01(+0.10%)
May 06, 2019 8.191 8.433 8.191 8.393 35,344,324 -0.03(-0.38%)
May 03, 2019 8.393 8.458 8.336 8.425 44,840,436 +0.06(+0.68%)
May 02, 2019 8.336 8.377 8.255 8.369 42,636,436 +0.03(+0.39%)
May 01, 2019 8.482 8.498 8.328 8.336 51,650,252 -0.12(-1.44%)
Apr 30, 2019 8.328 8.498 8.312 8.458 56,929,832 +0.11(+1.26%)
Apr 29, 2019 8.385 8.409 8.150 8.352 77,222,696 -0.07(-0.86%)
Apr 26, 2019 8.118 8.458 8.053 8.425 192,918,336 +0.82(+10.74%)
Apr 25, 2019 7.705 7.713 7.559 7.608 64,877,636 -0.14(-1.78%)
Apr 24, 2019 7.648 7.778 7.608 7.745 49,156,300 +0.06(+0.74%)
Apr 23, 2019 7.575 7.697 7.527 7.689 48,790,396 +0.12(+1.60%)
Apr 22, 2019 7.631 7.631 7.535 7.567 48,575,856 -0.04(-0.52%)
Apr 18, 2019 7.583 7.663 7.551 7.607 37,464,756 +0.04(+0.53%)
Apr 17, 2019 7.488 7.631 7.480 7.567 38,513,780 +0.11(+1.50%)
Apr 16, 2019 7.424 7.488 7.360 7.456 51,408,340 +0.02(+0.32%)
Apr 15, 2019 7.551 7.567 7.376 7.432 51,726,316 -0.10(-1.27%)
Apr 12, 2019 7.543 7.647 7.520 7.528 48,516,000 +0.05(+0.64%)
Apr 11, 2019 7.448 7.496 7.432 7.480 33,251,968 +0.05(+0.64%)
Apr 10, 2019 7.352 7.448 7.328 7.432 35,738,456 +0.10(+1.30%)
Apr 09, 2019 7.384 7.456 7.304 7.336 37,495,320 -0.07(-0.97%)
Apr 08, 2019 7.312 7.424 7.304 7.408 32,917,256 +0.04(+0.54%)
Apr 05, 2019 7.304 7.384 7.233 7.368 47,522,480 +0.01(+0.11%)
Apr 04, 2019 7.336 7.408 7.312 7.360 49,562,312 +0.09(+1.20%)
Apr 03, 2019 7.225 7.384 7.217 7.273 71,097,744 +0.10(+1.33%)
Apr 02, 2019 7.129 7.193 7.097 7.177 38,528,804 +0.02(+0.33%)
Apr 01, 2019 7.058 7.169 7.058 7.153 57,311,476 +0.16(+2.28%)
Mar 29, 2019 7.010 7.081 6.938 6.994 42,636,608 +0.01(+0.11%)
Mar 28, 2019 6.890 7.034 6.882 6.986 48,846,632 +0.12(+1.74%)
Mar 27, 2019 6.970 7.058 6.866 6.866 49,705,664 -0.11(-1.60%)
Mar 26, 2019 6.803 6.978 6.803 6.978 60,045,780 +0.20(+2.94%)
Mar 25, 2019 6.819 6.890 6.747 6.779 57,557,452 -0.02(-0.35%)
Mar 22, 2019 6.874 6.906 6.787 6.803 52,681,276 -0.12(-1.73%)
Mar 21, 2019 6.771 6.922 6.763 6.922 58,803,340 +0.14(+2.12%)
Mar 20, 2019 6.906 6.906 6.755 6.779 68,462,064 -0.15(-2.18%)
Mar 19, 2019 6.858 7.066 6.858 6.930 71,924,656 +0.10(+1.52%)
Mar 18, 2019 6.731 6.827 6.707 6.827 44,356,212 +0.11(+1.66%)
Mar 15, 2019 6.707 6.747 6.667 6.715 83,553,448 +0.02(+0.24%)
Mar 14, 2019 6.787 6.811 6.691 6.699 45,570,468 -0.10(-1.41%)
Mar 13, 2019 6.842 6.890 6.771 6.795 61,525,028 -0.03(-0.47%)
Mar 12, 2019 6.890 6.930 6.811 6.827 47,458,988 -0.03(-0.46%)
Mar 11, 2019 6.739 6.874 6.731 6.858 46,288,616 +0.15(+2.26%)
Mar 08, 2019 6.691 6.747 6.643 6.707 54,944,500 -0.05(-0.71%)
Mar 07, 2019 6.819 6.827 6.651 6.755 68,148,720 -0.08(-1.17%)
Mar 06, 2019 6.970 6.994 6.819 6.835 63,229,104 -0.15(-2.17%)
Mar 05, 2019 7.010 7.018 6.930 6.986 49,399,004 -0.03(-0.45%)
Mar 04, 2019 7.034 7.145 6.978 7.018 57,985,256 +0.02(+0.23%)
Mar 01, 2019 7.050 7.081 6.938 7.002 47,327,768 +0.02(+0.23%)
Feb 28, 2019 6.986 7.002 6.850 6.986 54,096,484 -0.01(-0.11%)
Feb 27, 2019 7.034 7.097 6.994 6.994 42,789,164 -0.08(-1.13%)
Feb 26, 2019 6.970 7.121 6.946 7.073 48,141,924 +0.10(+1.37%)
Feb 25, 2019 6.986 7.050 6.970 6.978 70,988,416 +0.04(+0.57%)
Feb 22, 2019 6.954 6.970 6.819 6.938 51,405,292 +0.00(+0.00%)
Feb 21, 2019 7.121 7.129 6.930 6.938 56,142,752 -0.18(-2.57%)
Feb 20, 2019 7.034 7.153 7.026 7.121 69,443,520 +0.09(+1.25%)
Feb 19, 2019 6.795 7.050 6.795 7.034 47,608,928 +0.23(+3.40%)
Feb 15, 2019 6.763 6.819 6.699 6.803 72,913,728 +0.10(+1.43%)
Feb 14, 2019 6.675 6.747 6.627 6.707 29,565,042 +0.01(+0.12%)
Feb 13, 2019 6.731 6.898 6.683 6.699 34,114,136 -0.04(-0.59%)
Feb 12, 2019 6.675 6.747 6.675 6.739 32,921,490 +0.10(+1.56%)
Feb 11, 2019 6.699 6.723 6.604 6.635 34,390,792 -0.05(-0.72%)
Feb 08, 2019 6.604 6.699 6.500 6.683 48,521,020 +0.06(+0.96%)
Feb 07, 2019 6.866 6.866 6.604 6.619 69,201,336 -0.33(-4.70%)
Feb 06, 2019 7.002 7.089 6.914 6.946 40,970,944 -0.02(-0.34%)
Feb 05, 2019 6.914 6.978 6.890 6.970 32,813,246 +0.04(+0.57%)
Feb 04, 2019 6.930 6.930 6.842 6.930 36,152,860 -0.02(-0.23%)
Feb 01, 2019 6.986 7.018 6.866 6.946 42,839,104 -0.06(-0.91%)
Jan 31, 2019 6.866 7.026 6.850 7.010 49,443,708 +0.07(+1.03%)
Jan 30, 2019 6.898 6.946 6.787 6.938 37,527,768 +0.08(+1.16%)
Jan 29, 2019 6.819 6.882 6.749 6.858 38,889,352 +0.08(+1.15%)
Jan 28, 2019 6.890 6.890 6.717 6.780 53,750,984 -0.16(-2.26%)
Jan 25, 2019 6.843 7.015 6.835 6.937 67,861,280 +0.20(+3.02%)
Jan 24, 2019 6.514 6.796 6.436 6.733 101,536,520 +0.20(+3.12%)
Jan 23, 2019 6.686 6.686 6.483 6.530 57,311,856 -0.13(-1.88%)
Jan 22, 2019 6.686 6.733 6.624 6.655 60,248,360 -0.06(-0.93%)
Jan 18, 2019 6.569 6.733 6.522 6.717 65,303,812 +0.17(+2.63%)
Jan 17, 2019 6.475 6.608 6.428 6.545 72,436,368 +0.05(+0.84%)
Jan 16, 2019 6.796 6.866 6.467 6.490 94,334,352 -0.43(-6.22%)
Jan 15, 2019 7.062 7.070 6.851 6.921 83,405,840 -0.12(-1.67%)
Jan 14, 2019 6.890 7.093 6.858 7.038 56,561,056 +0.13(+1.93%)
Jan 11, 2019 6.866 6.992 6.811 6.905 53,082,928 +0.12(+1.73%)
Jan 10, 2019 6.819 6.866 6.616 6.788 50,422,980 -0.04(-0.57%)
Jan 09, 2019 6.616 6.866 6.545 6.827 61,803,412 +0.27(+4.18%)
Jan 08, 2019 6.592 6.686 6.537 6.553 58,290,404 +0.06(+0.97%)
Jan 07, 2019 6.349 6.545 6.279 6.490 52,014,496 +0.16(+2.60%)
Jan 04, 2019 6.193 6.357 6.146 6.326 54,973,280 +0.23(+3.86%)
Jan 03, 2019 6.240 6.256 6.091 6.091 49,330,708 -0.09(-1.52%)
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.