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 )

12.53 +0.10 (+0.76%)
Streaming Delayed Price Updated: 11:36 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 30, 2005 4.461 4.541 4.397 4.444 35,368,136 -0.05(-1.15%)
Dec 29, 2005 4.495 4.518 4.449 4.495 29,388,288 -0.02(-0.38%)
Dec 28, 2005 4.541 4.547 4.478 4.513 20,955,968 -0.03(-0.63%)
Dec 27, 2005 4.553 4.582 4.536 4.541 17,944,414 -0.01(-0.13%)
Dec 23, 2005 4.564 4.605 4.547 4.547 20,114,214 -0.03(-0.63%)
Dec 22, 2005 4.628 4.691 4.553 4.576 36,366,256 -0.04(-0.87%)
Dec 21, 2005 4.633 4.749 4.605 4.616 29,488,360 -0.02(-0.37%)
Dec 20, 2005 4.697 4.749 4.633 4.633 20,617,356 -0.10(-2.19%)
Dec 19, 2005 4.777 4.841 4.662 4.737 40,112,892 -0.04(-0.84%)
Dec 16, 2005 4.708 4.783 4.685 4.777 55,481,308 +0.07(+1.59%)
Dec 15, 2005 4.703 4.818 4.685 4.703 34,171,092 +0.01(+0.12%)
Dec 14, 2005 4.679 4.731 4.651 4.697 29,350,934 +0.02(+0.37%)
Dec 13, 2005 4.679 4.714 4.639 4.679 23,483,492 -0.03(-0.73%)
Dec 12, 2005 4.708 4.772 4.691 4.714 21,320,642 +0.01(+0.12%)
Dec 09, 2005 4.703 4.760 4.679 4.708 17,684,156 +0.01(+0.12%)
Dec 08, 2005 4.691 4.749 4.651 4.703 19,125,302 -0.02(-0.37%)
Dec 07, 2005 4.720 4.772 4.668 4.720 33,692,968 +0.05(+1.11%)
Dec 06, 2005 4.656 4.697 4.639 4.668 20,199,170 +0.03(+0.62%)
Dec 05, 2005 4.662 4.668 4.599 4.639 29,934,516 -0.05(-1.10%)
Dec 02, 2005 4.679 4.720 4.610 4.691 23,148,702 +0.03(+0.62%)
Dec 01, 2005 4.743 4.777 4.582 4.662 52,114,808 -0.02(-0.37%)
Nov 30, 2005 4.870 4.904 4.656 4.679 45,014,876 -0.23(-4.69%)
Nov 29, 2005 4.812 4.933 4.841 4.910 29,860,330 +0.10(+2.03%)
Nov 28, 2005 4.858 4.898 4.795 4.812 29,949,980 +0.02(+0.48%)
Nov 25, 2005 4.864 4.864 4.777 4.789 17,866,926 -0.06(-1.30%)
Nov 23, 2005 4.708 4.910 4.697 4.852 28,557,130 +0.05(+1.08%)
Nov 22, 2005 4.616 4.812 4.616 4.800 28,526,032 +0.01(+0.24%)
Nov 21, 2005 4.892 4.910 4.697 4.789 46,414,156 -0.05(-0.95%)
Nov 18, 2005 4.495 4.846 4.495 4.835 65,396,124 +0.35(+7.69%)
Nov 17, 2005 4.432 4.524 4.357 4.490 42,076,292 +0.09(+1.96%)
Nov 16, 2005 4.501 4.524 4.363 4.403 30,993,268 -0.11(-2.42%)
Nov 15, 2005 4.576 4.593 4.501 4.513 22,239,362 -0.05(-1.13%)
Nov 14, 2005 4.610 4.633 4.547 4.564 20,415,646 -0.02(-0.50%)
Nov 11, 2005 4.507 4.633 4.507 4.587 34,964,548 +0.09(+1.92%)
Nov 10, 2005 4.622 4.628 4.467 4.501 44,940,344 -0.12(-2.62%)
Nov 09, 2005 4.760 4.737 4.605 4.622 28,422,484 -0.13(-2.78%)
Nov 08, 2005 4.806 4.875 4.737 4.754 13,189,930 -0.05(-0.96%)
Nov 07, 2005 4.777 4.829 4.749 4.800 13,326,487 +0.03(+0.60%)
Nov 04, 2005 4.864 4.887 4.726 4.772 17,245,992 -0.05(-1.07%)
Nov 03, 2005 4.749 4.829 4.720 4.823 24,474,836 +0.06(+1.33%)
Nov 02, 2005 4.720 4.789 4.697 4.760 16,258,818 +0.03(+0.61%)
Nov 01, 2005 4.795 4.864 4.708 4.731 28,948,212 -0.06(-1.20%)
Oct 31, 2005 4.633 4.852 4.628 4.789 50,661,672 +0.17(+3.74%)
Oct 28, 2005 4.651 4.731 4.593 4.616 39,051,708 -0.07(-1.47%)
Oct 27, 2005 4.892 4.892 4.679 4.685 28,210,004 -0.22(-4.46%)
Oct 26, 2005 4.967 4.973 4.892 4.904 30,781,658 -0.06(-1.27%)
Oct 25, 2005 4.967 4.985 4.892 4.967 24,978,846 +0.02(+0.35%)
Oct 24, 2005 4.846 4.973 4.800 4.950 33,585,944 +0.20(+4.24%)
Oct 21, 2005 4.852 4.869 4.697 4.749 27,198,682 -0.10(-2.02%)
Oct 20, 2005 4.875 4.927 4.812 4.846 29,648,720 -0.03(-0.59%)
Oct 19, 2005 4.864 4.915 4.754 4.875 40,887,064 +0.00(+0.00%)
Oct 18, 2005 4.956 4.962 4.800 4.875 50,879,364 -0.11(-2.19%)
Oct 17, 2005 5.267 5.324 4.973 4.985 48,480,408 +0.03(+0.58%)
Oct 14, 2005 5.036 5.117 4.950 4.956 54,600,464 -0.22(-4.23%)
Oct 13, 2005 4.979 5.180 4.979 5.174 36,295,196 +0.17(+3.45%)
Oct 12, 2005 5.036 5.088 4.956 5.002 46,820,524 -0.01(-0.23%)
Oct 11, 2005 5.088 5.151 5.008 5.013 34,783,164 -0.13(-2.46%)
Oct 10, 2005 5.295 5.295 5.111 5.140 34,816,696 -0.17(-3.25%)
Oct 07, 2005 5.364 5.393 5.267 5.313 22,651,466 -0.05(-0.97%)
Oct 06, 2005 5.451 5.468 5.330 5.364 20,642,026 -0.06(-1.06%)
Oct 05, 2005 5.612 5.618 5.410 5.422 24,047,790 -0.21(-3.68%)
Oct 04, 2005 5.693 5.698 5.618 5.629 21,127,968 -0.06(-1.11%)
Oct 03, 2005 5.756 5.756 5.658 5.693 15,050,478 +0.02(+0.30%)
Sep 30, 2005 5.669 5.750 5.652 5.675 13,734,769 +0.00(+0.00%)
Sep 29, 2005 5.756 5.779 5.646 5.675 16,723,564 -0.05(-0.90%)
Sep 28, 2005 5.704 5.762 5.675 5.727 13,772,470 +0.06(+1.02%)
Sep 27, 2005 5.733 5.739 5.664 5.669 14,164,941 -0.06(-1.10%)
Sep 26, 2005 5.641 5.739 5.641 5.733 22,114,098 +0.10(+1.74%)
Sep 23, 2005 5.635 5.664 5.595 5.635 15,215,354 +0.04(+0.72%)
Sep 22, 2005 5.560 5.664 5.549 5.595 18,504,888 +0.03(+0.62%)
Sep 21, 2005 5.595 5.652 5.497 5.560 27,131,620 -0.06(-1.02%)
Sep 20, 2005 5.589 5.681 5.589 5.618 20,182,144 +0.03(+0.51%)
Sep 19, 2005 5.687 5.710 5.577 5.589 16,812,518 -0.13(-2.22%)
Sep 16, 2005 5.698 5.721 5.618 5.716 22,546,356 +0.04(+0.71%)
Sep 15, 2005 5.733 5.750 5.606 5.675 14,140,618 -0.06(-1.00%)
Sep 14, 2005 5.727 5.779 5.693 5.733 21,295,798 +0.08(+1.43%)
Sep 13, 2005 5.808 5.808 5.629 5.652 19,398,764 -0.06(-1.01%)
Sep 12, 2005 5.704 5.779 5.675 5.710 12,379,447 +0.01(+0.20%)
Sep 09, 2005 5.710 5.750 5.675 5.698 11,923,214 -0.01(-0.20%)
Sep 08, 2005 5.871 5.871 5.681 5.710 17,781,448 -0.12(-2.07%)
Sep 07, 2005 5.693 5.854 5.687 5.831 31,188,550 +0.10(+1.71%)
Sep 06, 2005 5.675 5.767 5.641 5.733 26,479,584 +0.06(+1.01%)
Sep 02, 2005 5.635 5.693 5.583 5.675 16,942,300 +0.07(+1.34%)
Sep 01, 2005 5.739 5.739 5.554 5.600 28,579,890 -0.14(-2.41%)
Aug 31, 2005 5.652 5.739 5.589 5.739 21,879,206 +0.13(+2.26%)
Aug 30, 2005 5.612 5.640 5.560 5.612 17,376,120 -0.01(-0.20%)
Aug 29, 2005 5.589 5.716 5.549 5.623 13,982,518 +0.00(+0.00%)
Aug 26, 2005 5.623 5.658 5.595 5.623 15,519,047 -0.03(-0.51%)
Aug 25, 2005 5.698 5.698 5.629 5.652 12,911,430 -0.06(-1.01%)
Aug 24, 2005 5.669 5.802 5.652 5.710 37,350,996 +0.07(+1.22%)
Aug 23, 2005 5.618 5.675 5.606 5.641 18,839,506 +0.02(+0.41%)
Aug 22, 2005 5.629 5.675 5.600 5.618 13,147,886 +0.00(+0.00%)
Aug 19, 2005 5.641 5.658 5.600 5.618 18,013,040 +0.00(+0.00%)
Aug 18, 2005 5.704 5.721 5.606 5.618 19,823,204 -0.10(-1.71%)
Aug 17, 2005 5.762 5.790 5.716 5.716 18,154,288 -0.07(-1.29%)
Aug 16, 2005 5.848 5.865 5.773 5.790 10,775,335 -0.05(-0.89%)
Aug 15, 2005 5.808 5.929 5.802 5.842 12,585,673 +0.01(+0.10%)
Aug 12, 2005 5.934 5.957 5.796 5.836 17,617,614 -0.13(-2.12%)
Aug 11, 2005 5.986 6.032 5.957 5.963 12,280,244 -0.02(-0.38%)
Aug 10, 2005 6.044 6.113 5.980 5.986 20,159,558 -0.02(-0.38%)
Aug 09, 2005 6.026 6.090 5.986 6.009 13,970,530 +0.04(+0.68%)
Aug 08, 2005 5.963 6.038 5.929 5.969 19,131,384 +0.01(+0.10%)
Aug 05, 2005 6.130 6.136 5.905 5.963 22,541,492 -0.16(-2.63%)
Aug 04, 2005 6.182 6.234 6.101 6.124 14,721,247 -0.06(-1.02%)
Aug 03, 2005 6.222 6.245 6.159 6.188 13,998,675 -0.07(-1.19%)
Aug 02, 2005 6.274 6.354 6.228 6.262 23,392,106 +0.02(+0.28%)
Aug 01, 2005 6.170 6.331 6.170 6.245 18,646,658 +0.06(+1.02%)
Jul 29, 2005 6.222 6.274 6.136 6.182 14,924,519 -0.09(-1.47%)
Jul 28, 2005 6.245 6.314 6.188 6.274 13,569,371 +0.01(+0.18%)
Jul 27, 2005 6.274 6.308 6.193 6.262 10,372,960 +0.01(+0.18%)
Jul 26, 2005 6.107 6.262 6.101 6.251 20,509,290 +0.14(+2.36%)
Jul 25, 2005 6.216 6.285 6.090 6.107 18,514,444 -0.06(-1.03%)
Jul 22, 2005 6.124 6.211 6.101 6.170 14,466,027 +0.05(+0.75%)
Jul 21, 2005 6.274 6.291 6.090 6.124 22,315,980 -0.17(-2.65%)
Jul 20, 2005 6.159 6.337 6.044 6.291 30,150,646 +0.05(+0.83%)
Jul 19, 2005 6.297 6.354 6.205 6.239 24,748,124 -0.05(-0.82%)
Jul 18, 2005 6.343 6.441 6.210 6.291 19,938,392 -0.04(-0.64%)
Jul 15, 2005 6.297 6.331 6.222 6.331 15,979,623 +0.06(+1.01%)
Jul 14, 2005 6.188 6.343 6.188 6.268 19,108,450 +0.12(+1.87%)
Jul 13, 2005 6.164 6.188 6.136 6.153 13,791,233 -0.05(-0.83%)
Jul 12, 2005 6.095 6.216 6.084 6.205 20,536,742 +0.04(+0.65%)
Jul 11, 2005 6.072 6.205 6.032 6.164 17,478,972 +0.17(+2.78%)
Jul 08, 2005 5.940 6.038 5.877 5.998 14,620,306 +0.09(+1.46%)
Jul 07, 2005 5.848 5.917 5.825 5.911 17,421,986 -0.05(-0.77%)
Jul 06, 2005 5.992 5.998 5.929 5.957 13,025,054 -0.03(-0.48%)
Jul 05, 2005 5.940 6.015 5.882 5.986 13,019,147 +0.05(+0.87%)
Jul 01, 2005 5.882 6.061 5.882 5.934 17,060,440 +0.04(+0.68%)
Jun 30, 2005 5.998 6.072 5.888 5.894 15,371,718 -0.10(-1.63%)
Jun 29, 2005 6.009 6.055 5.934 5.992 13,986,861 +0.01(+0.10%)
Jun 28, 2005 5.825 6.021 5.825 5.986 11,876,305 +0.16(+2.77%)
Jun 27, 2005 5.854 5.946 5.808 5.825 15,804,322 -0.05(-0.88%)
Jun 24, 2005 5.934 5.963 5.848 5.877 17,324,694 -0.11(-1.83%)
Jun 23, 2005 6.101 6.193 5.917 5.986 25,296,610 -0.16(-2.62%)
Jun 22, 2005 6.239 6.280 6.078 6.147 50,468,476 -0.28(-4.39%)
Jun 21, 2005 6.429 6.470 6.389 6.429 18,492,032 +0.03(+0.54%)
Jun 20, 2005 6.504 6.608 6.354 6.395 21,257,576 -0.10(-1.51%)
Jun 17, 2005 6.544 6.544 6.395 6.493 31,833,460 -0.05(-0.79%)
Jun 16, 2005 6.510 6.585 6.487 6.544 31,504,402 +0.12(+1.88%)
Jun 15, 2005 6.314 6.441 6.285 6.424 31,356,552 +0.20(+3.14%)
Jun 14, 2005 6.153 6.470 6.101 6.228 43,715,672 +0.17(+2.85%)
Jun 13, 2005 5.952 6.182 5.877 6.055 30,689,230 +0.11(+1.84%)
Jun 10, 2005 5.773 6.349 5.773 5.946 48,547,468 +0.18(+3.09%)
Jun 09, 2005 5.808 5.813 5.733 5.767 15,808,318 -0.04(-0.69%)
Jun 08, 2005 5.836 5.911 5.802 5.808 17,944,414 +0.02(+0.30%)
Jun 07, 2005 5.733 5.836 5.733 5.790 12,824,561 +0.06(+1.00%)
Jun 06, 2005 5.704 5.750 5.669 5.733 11,228,441 +0.03(+0.61%)
Jun 03, 2005 5.900 5.900 5.698 5.698 31,074,404 -0.21(-3.60%)
Jun 02, 2005 5.756 5.940 5.739 5.911 34,458,104 +0.20(+3.53%)
Jun 01, 2005 5.779 5.831 5.683 5.710 24,342,622 -0.03(-0.60%)
May 31, 2005 5.796 5.813 5.744 5.744 15,383,879 -0.05(-0.89%)
May 27, 2005 5.808 5.905 5.773 5.796 19,088,992 +0.02(+0.40%)
May 26, 2005 5.785 5.796 5.733 5.773 18,911,432 +0.04(+0.70%)
May 25, 2005 5.727 5.744 5.635 5.733 23,176,500 -0.01(-0.20%)
May 24, 2005 5.831 5.836 5.669 5.744 22,878,366 -0.11(-1.87%)
May 23, 2005 5.796 5.911 5.785 5.854 25,120,962 +0.10(+1.70%)
May 20, 2005 5.727 5.790 5.687 5.756 24,976,588 -0.01(-0.10%)
May 19, 2005 5.698 5.796 5.629 5.762 34,002,912 +0.05(+0.91%)
May 18, 2005 5.526 5.744 5.405 5.710 39,336,984 +0.35(+6.55%)
May 17, 2005 5.416 5.457 5.330 5.359 21,881,986 -0.06(-1.06%)
May 16, 2005 5.382 5.474 5.359 5.416 17,122,986 +0.06(+1.18%)
May 13, 2005 5.405 5.451 5.313 5.353 17,968,390 -0.03(-0.53%)
May 12, 2005 5.623 5.623 5.336 5.382 39,451,824 -0.17(-3.01%)
May 11, 2005 5.669 5.669 5.434 5.549 24,183,478 -0.08(-1.43%)
May 10, 2005 5.698 5.716 5.566 5.629 25,456,448 -0.10(-1.71%)
May 09, 2005 5.618 5.802 5.618 5.727 26,158,692 +0.11(+1.95%)
May 06, 2005 5.589 5.681 5.543 5.618 33,885,640 +0.03(+0.62%)
May 05, 2005 5.842 5.882 5.445 5.583 57,025,132 -0.26(-4.53%)
May 04, 2005 5.669 6.015 5.623 5.848 76,747,920 +0.40(+7.29%)
May 03, 2005 5.336 5.462 5.324 5.451 21,316,994 +0.14(+2.71%)
May 02, 2005 5.272 5.324 5.221 5.307 13,350,810 +0.06(+1.21%)
Apr 29, 2005 5.301 5.318 5.221 5.244 15,666,897 -0.02(-0.33%)
Apr 28, 2005 5.336 5.382 5.238 5.261 19,560,688 -0.17(-3.18%)
Apr 27, 2005 5.514 5.514 5.359 5.434 19,504,050 -0.07(-1.36%)
Apr 26, 2005 5.577 5.629 5.503 5.508 22,159,792 -0.13(-2.25%)
Apr 25, 2005 5.825 5.980 5.612 5.635 17,490,612 -0.06(-1.01%)
Apr 22, 2005 5.658 5.744 5.577 5.693 26,823,236 +0.04(+0.71%)
Apr 21, 2005 5.468 5.675 5.468 5.652 34,205,492 +0.28(+5.14%)
Apr 20, 2005 5.457 5.583 5.278 5.376 37,713,064 +0.03(+0.65%)
Apr 19, 2005 5.370 5.451 5.261 5.341 32,631,086 -0.03(-0.64%)
Apr 18, 2005 5.462 5.474 5.341 5.376 35,074,348 -0.09(-1.68%)
Apr 15, 2005 5.566 5.600 5.451 5.468 40,126,444 -0.14(-2.56%)
Apr 14, 2005 5.767 5.785 5.554 5.612 38,658,192 -0.17(-2.99%)
Apr 13, 2005 5.785 5.802 5.739 5.785 28,769,090 -0.01(-0.10%)
Apr 12, 2005 5.905 5.986 5.716 5.790 51,788,532 -0.22(-3.64%)
Apr 11, 2005 5.929 6.038 5.808 6.009 70,753,824 -0.34(-5.35%)
Apr 08, 2005 6.400 6.493 6.314 6.349 17,419,902 -0.16(-2.39%)
Apr 07, 2005 6.343 6.510 6.308 6.504 20,209,768 +0.11(+1.71%)
Apr 06, 2005 6.418 6.539 6.389 6.395 12,298,834 +0.01(+0.09%)
Apr 05, 2005 6.337 6.447 6.337 6.389 10,484,499 +0.01(+0.09%)
Apr 04, 2005 6.400 6.464 6.303 6.383 16,282,446 -0.05(-0.80%)
Apr 01, 2005 6.706 6.729 6.389 6.435 21,569,954 -0.09(-1.32%)
Mar 31, 2005 6.573 6.636 6.510 6.521 11,980,374 -0.06(-0.96%)
Mar 30, 2005 6.475 6.631 6.475 6.585 17,967,694 +0.10(+1.51%)
Mar 29, 2005 6.481 6.567 6.458 6.487 14,019,002 +0.03(+0.45%)
Mar 28, 2005 6.470 6.533 6.435 6.458 11,465,765 -0.04(-0.62%)
Mar 24, 2005 6.320 6.642 6.303 6.498 22,408,234 +0.17(+2.73%)
Mar 23, 2005 6.429 6.487 6.297 6.326 32,016,926 -0.10(-1.61%)
Mar 22, 2005 6.562 6.694 6.418 6.429 20,366,132 -0.20(-2.95%)
Mar 21, 2005 6.544 6.677 6.389 6.625 26,849,992 +0.07(+1.05%)
Mar 18, 2005 6.717 6.723 6.481 6.556 30,376,850 -0.16(-2.40%)
Mar 17, 2005 6.746 6.861 6.642 6.717 32,568,542 -0.14(-2.02%)
Mar 16, 2005 6.803 6.919 6.562 6.855 51,262,108 -0.18(-2.62%)
Mar 15, 2005 7.160 7.178 7.022 7.039 14,278,044 -0.09(-1.29%)
Mar 14, 2005 7.131 7.149 7.080 7.131 9,378,317 +0.00(+0.00%)
Mar 11, 2005 7.224 7.252 7.120 7.131 9,161,319 +0.01(+0.16%)
Mar 10, 2005 7.091 7.201 7.091 7.120 13,671,355 +0.02(+0.24%)
Mar 09, 2005 7.143 7.160 7.068 7.103 19,295,392 -0.06(-0.88%)
Mar 08, 2005 7.154 7.224 7.137 7.166 12,446,336 -0.04(-0.56%)
Mar 07, 2005 7.097 7.241 7.091 7.206 17,331,296 +0.07(+0.97%)
Mar 04, 2005 7.195 7.258 7.126 7.137 12,774,178 -0.06(-0.80%)
Mar 03, 2005 7.172 7.224 7.160 7.195 13,605,161 +0.02(+0.24%)
Mar 02, 2005 7.229 7.327 7.166 7.178 20,886,126 -0.12(-1.58%)
Mar 01, 2005 7.235 7.293 7.212 7.293 20,294,726 +0.01(+0.16%)
Feb 28, 2005 7.252 7.293 7.189 7.281 29,359,448 -0.20(-2.69%)
Feb 25, 2005 7.396 7.494 7.367 7.483 9,340,963 +0.12(+1.56%)
Feb 24, 2005 7.385 7.414 7.339 7.367 9,094,431 -0.01(-0.08%)
Feb 23, 2005 7.344 7.442 7.327 7.373 13,754,401 +0.03(+0.39%)
Feb 22, 2005 7.344 7.425 7.316 7.344 18,661,426 -0.12(-1.54%)
Feb 18, 2005 7.488 7.488 7.350 7.460 16,113,748 -0.02(-0.31%)
Feb 17, 2005 7.592 7.626 7.483 7.483 11,932,596 -0.14(-1.89%)
Feb 16, 2005 7.540 7.655 7.511 7.626 14,148,436 +0.05(+0.68%)
Feb 15, 2005 7.517 7.586 7.517 7.575 9,703,378 +0.03(+0.46%)
Feb 14, 2005 7.552 7.598 7.506 7.540 11,133,059 +0.02(+0.31%)
Feb 11, 2005 7.534 7.592 7.506 7.517 14,625,692 -0.02(-0.31%)
Feb 10, 2005 7.546 7.603 7.517 7.540 12,596,271 -0.01(-0.15%)
Feb 09, 2005 7.540 7.592 7.506 7.552 14,602,237 -0.02(-0.30%)
Feb 08, 2005 7.621 7.736 7.569 7.575 16,769,778 -0.15(-1.94%)
Feb 07, 2005 7.649 7.793 7.621 7.724 15,654,040 +0.12(+1.51%)
Feb 04, 2005 7.603 7.632 7.569 7.609 12,484,732 +0.06(+0.84%)
Feb 03, 2005 7.580 7.626 7.517 7.546 15,573,426 -0.09(-1.21%)
Feb 02, 2005 7.586 7.701 7.529 7.638 12,290,494 +0.11(+1.45%)
Feb 01, 2005 7.638 7.644 7.488 7.529 16,071,877 -0.05(-0.68%)
Jan 31, 2005 7.626 7.649 7.546 7.580 12,123,012 +0.02(+0.23%)
Jan 28, 2005 7.569 7.626 7.506 7.563 16,091,683 -0.03(-0.38%)
Jan 27, 2005 7.632 7.661 7.580 7.592 10,937,084 -0.09(-1.20%)
Jan 26, 2005 7.644 7.690 7.580 7.684 12,090,523 +0.07(+0.91%)
Jan 25, 2005 7.523 7.724 7.523 7.615 20,120,816 +0.09(+1.22%)
Jan 24, 2005 7.552 7.655 7.511 7.523 18,772,964 -0.02(-0.31%)
Jan 21, 2005 7.747 7.747 7.540 7.546 21,491,946 -0.20(-2.60%)
Jan 20, 2005 7.799 7.914 7.713 7.747 26,002,678 -0.27(-3.37%)
Jan 19, 2005 8.104 8.214 8.012 8.018 11,397,660 -0.09(-1.07%)
Jan 18, 2005 8.035 8.145 8.006 8.104 17,889,166 +0.01(+0.14%)
Jan 14, 2005 8.081 8.145 8.064 8.093 16,266,463 -0.01(-0.14%)
Jan 13, 2005 8.254 8.254 8.081 8.104 19,175,166 -0.14(-1.68%)
Jan 12, 2005 8.306 8.317 8.196 8.242 26,844,432 -0.06(-0.76%)
Jan 11, 2005 8.375 8.375 8.260 8.306 17,724,114 -0.07(-0.82%)
Jan 10, 2005 8.340 8.398 8.334 8.375 17,443,182 -0.06(-0.68%)
Jan 07, 2005 8.334 8.432 8.317 8.432 19,897,390 +0.12(+1.38%)
Jan 06, 2005 8.288 8.357 8.271 8.317 11,592,767 +0.01(+0.14%)
Jan 05, 2005 8.421 8.438 8.300 8.306 19,764,654 -0.13(-1.57%)
Jan 04, 2005 8.467 8.490 8.398 8.438 15,697,822 -0.03(-0.34%)
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.