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 )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2007 3.839 3.885 3.828 3.874 44,902,496 +0.02(+0.45%)
Dec 28, 2007 3.943 3.954 3.845 3.856 41,751,124 -0.08(-2.05%)
Dec 27, 2007 3.954 3.995 3.914 3.937 42,929,528 -0.03(-0.73%)
Dec 26, 2007 3.862 3.983 3.845 3.966 48,777,284 +0.08(+2.07%)
Dec 24, 2007 3.885 3.908 3.862 3.885 21,026,850 -0.02(-0.59%)
Dec 21, 2007 3.914 3.943 3.868 3.908 67,019,208 +0.00(+0.00%)
Dec 20, 2007 3.891 3.937 3.845 3.908 51,083,112 +0.02(+0.44%)
Dec 19, 2007 3.914 3.937 3.845 3.891 52,392,432 -0.03(-0.73%)
Dec 18, 2007 3.943 3.966 3.862 3.920 76,258,352 +0.01(+0.15%)
Dec 17, 2007 3.960 3.989 3.885 3.914 56,715,580 -0.05(-1.31%)
Dec 14, 2007 3.983 4.006 3.949 3.966 68,291,480 -0.06(-1.43%)
Dec 13, 2007 4.029 4.058 3.972 4.023 90,881,368 -0.04(-0.99%)
Dec 12, 2007 4.087 4.121 3.995 4.064 89,219,448 +0.05(+1.29%)
Dec 11, 2007 4.110 4.213 3.995 4.012 89,651,400 -0.10(-2.38%)
Dec 10, 2007 4.087 4.300 4.052 4.110 80,078,888 +0.05(+1.13%)
Dec 07, 2007 4.058 4.138 4.041 4.064 56,829,364 +0.00(+0.00%)
Dec 06, 2007 4.052 4.075 4.012 4.064 75,258,448 +0.05(+1.15%)
Dec 05, 2007 4.104 4.141 4.012 4.018 105,117,872 +0.01(+0.14%)
Dec 04, 2007 4.144 4.167 3.989 4.012 96,280,568 -0.16(-3.86%)
Dec 03, 2007 4.328 4.328 4.161 4.173 60,674,088 -0.15(-3.46%)
Nov 30, 2007 4.265 4.357 4.248 4.323 77,350,400 +0.13(+3.02%)
Nov 29, 2007 4.236 4.248 4.167 4.196 58,878,656 -0.04(-0.95%)
Nov 28, 2007 4.110 4.254 4.092 4.236 79,399,552 +0.17(+4.10%)
Nov 27, 2007 4.092 4.092 3.977 4.069 61,613,664 +0.02(+0.57%)
Nov 26, 2007 4.190 4.190 4.029 4.046 61,309,952 -0.09(-2.23%)
Nov 23, 2007 4.098 4.161 4.041 4.138 45,889,120 +0.14(+3.45%)
Nov 21, 2007 4.058 4.115 3.954 4.000 129,330,232 -0.17(-4.01%)
Nov 20, 2007 4.294 4.294 4.035 4.167 111,991,288 -0.06(-1.36%)
Nov 19, 2007 4.403 4.409 4.219 4.225 86,035,144 -0.21(-4.68%)
Nov 16, 2007 4.570 4.570 4.386 4.432 77,485,944 -0.05(-1.03%)
Nov 15, 2007 4.593 4.633 4.461 4.478 73,934,952 -0.12(-2.51%)
Nov 14, 2007 4.645 4.691 4.524 4.593 86,745,704 -0.01(-0.25%)
Nov 13, 2007 4.645 4.645 4.530 4.605 84,204,704 +0.07(+1.65%)
Nov 12, 2007 4.772 4.772 4.455 4.530 121,635,688 -0.19(-4.02%)
Nov 09, 2007 4.829 4.892 4.720 4.720 86,386,728 -0.16(-3.30%)
Nov 08, 2007 4.921 4.967 4.662 4.881 126,501,696 +0.14(+2.91%)
Nov 07, 2007 4.892 4.950 4.743 4.743 87,293,680 -0.22(-4.52%)
Nov 06, 2007 5.036 5.036 4.892 4.967 51,631,676 -0.02(-0.46%)
Nov 05, 2007 5.174 5.174 4.904 4.990 79,937,176 -0.16(-3.13%)
Nov 02, 2007 4.979 5.157 4.904 5.151 94,927,048 +0.26(+5.29%)
Nov 01, 2007 5.048 5.077 4.887 4.892 70,639,144 -0.21(-4.17%)
Oct 31, 2007 5.077 5.111 5.008 5.105 90,340,744 +0.04(+0.80%)
Oct 30, 2007 5.048 5.111 4.996 5.065 47,497,228 +0.02(+0.34%)
Oct 29, 2007 5.008 5.088 4.973 5.048 72,698,288 +0.06(+1.15%)
Oct 26, 2007 4.990 5.008 4.864 4.990 59,866,428 +0.04(+0.81%)
Oct 25, 2007 4.950 5.019 4.881 4.950 64,361,104 +0.01(+0.12%)
Oct 24, 2007 4.933 4.956 4.835 4.944 62,161,332 -0.03(-0.69%)
Oct 23, 2007 4.881 4.979 4.841 4.979 58,518,276 +0.18(+3.72%)
Oct 22, 2007 4.754 4.904 4.749 4.800 78,003,512 -0.02(-0.36%)
Oct 19, 2007 5.025 5.036 4.800 4.818 97,654,264 -0.22(-4.45%)
Oct 18, 2007 4.990 5.088 4.973 5.042 52,007,612 +0.04(+0.81%)
Oct 17, 2007 5.134 5.151 4.933 5.002 70,721,560 -0.05(-1.03%)
Oct 16, 2007 5.123 5.249 5.036 5.054 87,024,144 -0.12(-2.34%)
Oct 15, 2007 5.295 5.295 5.157 5.174 87,391,480 -0.12(-2.28%)
Oct 12, 2007 5.071 5.318 5.071 5.295 159,948,080 +0.25(+5.02%)
Oct 11, 2007 4.789 5.071 4.783 5.042 160,404,464 +0.31(+6.44%)
Oct 10, 2007 4.783 4.806 4.714 4.737 61,875,652 -0.05(-1.08%)
Oct 09, 2007 4.731 4.789 4.679 4.789 78,113,840 +0.07(+1.59%)
Oct 08, 2007 4.829 4.829 4.703 4.714 57,240,568 -0.10(-2.15%)
Oct 05, 2007 4.823 4.835 4.743 4.818 65,354,100 +0.06(+1.33%)
Oct 04, 2007 4.875 4.898 4.737 4.754 83,186,952 -0.10(-2.02%)
Oct 03, 2007 4.915 4.950 4.823 4.852 80,397,432 -0.08(-1.63%)
Oct 02, 2007 4.829 4.950 4.818 4.933 92,128,808 +0.20(+4.13%)
Oct 01, 2007 4.927 4.939 4.714 4.737 95,265,664 -0.15(-3.06%)
Sep 28, 2007 4.967 5.025 4.881 4.887 76,257,528 -0.08(-1.62%)
Sep 27, 2007 5.123 5.140 4.956 4.967 89,485,392 -0.14(-2.82%)
Sep 26, 2007 4.996 5.180 4.910 5.111 161,170,384 +0.31(+6.47%)
Sep 25, 2007 4.835 4.846 4.749 4.800 45,254,356 -0.08(-1.65%)
Sep 24, 2007 4.875 4.956 4.812 4.881 99,814,576 +0.14(+3.04%)
Sep 21, 2007 4.800 4.800 4.708 4.737 59,561,444 -0.01(-0.24%)
Sep 20, 2007 4.835 4.835 4.697 4.749 55,560,976 -0.09(-1.79%)
Sep 19, 2007 4.846 4.904 4.766 4.835 92,624,784 -0.01(-0.24%)
Sep 18, 2007 4.812 4.887 4.708 4.846 80,366,320 +0.08(+1.69%)
Sep 17, 2007 4.656 4.823 4.656 4.766 94,030,912 +0.14(+3.11%)
Sep 14, 2007 4.507 4.656 4.461 4.622 72,845,616 +0.06(+1.39%)
Sep 13, 2007 4.397 4.582 4.386 4.559 117,677,280 +0.24(+5.60%)
Sep 12, 2007 4.346 4.415 4.317 4.317 68,253,864 -0.05(-1.06%)
Sep 11, 2007 4.346 4.432 4.334 4.363 66,884,876 +0.03(+0.80%)
Sep 10, 2007 4.374 4.386 4.317 4.328 57,924,224 +0.00(+0.00%)
Sep 07, 2007 4.403 4.432 4.317 4.328 76,832,008 -0.15(-3.34%)
Sep 06, 2007 4.490 4.507 4.397 4.478 50,733,428 +0.01(+0.13%)
Sep 05, 2007 4.547 4.587 4.449 4.472 36,916,132 -0.13(-2.75%)
Sep 04, 2007 4.478 4.622 4.467 4.599 58,170,232 +0.10(+2.30%)
Aug 31, 2007 4.490 4.530 4.420 4.495 55,006,832 +0.08(+1.83%)
Aug 30, 2007 4.392 4.472 4.363 4.415 49,291,412 -0.03(-0.65%)
Aug 29, 2007 4.374 4.472 4.334 4.444 52,137,220 +0.12(+2.80%)
Aug 28, 2007 4.461 4.490 4.323 4.323 55,967,076 -0.17(-3.72%)
Aug 27, 2007 4.553 4.553 4.490 4.490 26,779,346 -0.06(-1.27%)
Aug 24, 2007 4.449 4.559 4.380 4.547 56,087,824 +0.09(+1.94%)
Aug 23, 2007 4.518 4.553 4.403 4.461 67,844,248 -0.06(-1.27%)
Aug 22, 2007 4.605 4.605 4.478 4.518 91,357,800 -0.04(-0.88%)
Aug 21, 2007 4.605 4.605 4.547 4.559 37,558,784 -0.05(-1.00%)
Aug 20, 2007 4.541 4.605 4.490 4.605 50,798,752 +0.10(+2.17%)
Aug 17, 2007 4.559 4.593 4.363 4.507 80,006,704 +0.07(+1.69%)
Aug 16, 2007 4.559 4.610 4.311 4.432 137,716,352 -0.17(-3.75%)
Aug 15, 2007 4.668 4.754 4.599 4.605 81,057,104 -0.04(-0.87%)
Aug 14, 2007 4.818 4.864 4.633 4.645 80,588,544 -0.17(-3.58%)
Aug 13, 2007 4.823 4.852 4.760 4.818 56,252,700 +0.08(+1.70%)
Aug 10, 2007 4.800 4.835 4.685 4.737 75,081,608 -0.09(-1.79%)
Aug 09, 2007 4.944 5.019 4.800 4.823 99,443,688 -0.28(-5.52%)
Aug 08, 2007 4.835 5.105 4.818 5.105 155,804,800 +0.33(+6.87%)
Aug 07, 2007 4.697 4.806 4.651 4.777 66,621,824 +0.06(+1.34%)
Aug 06, 2007 4.674 4.783 4.610 4.714 72,885,576 +0.06(+1.24%)
Aug 03, 2007 4.731 4.835 4.651 4.656 72,876,712 -0.18(-3.69%)
Aug 02, 2007 4.864 4.898 4.766 4.835 64,509,372 -0.02(-0.36%)
Aug 01, 2007 4.881 4.921 4.777 4.852 87,230,416 -0.05(-0.94%)
Jul 31, 2007 5.134 5.163 4.898 4.898 160,980,256 -0.13(-2.63%)
Jul 30, 2007 4.795 5.036 4.749 5.031 155,580,336 +0.29(+6.20%)
Jul 27, 2007 4.708 4.818 4.651 4.737 179,923,296 +0.08(+1.73%)
Jul 26, 2007 4.668 4.795 4.547 4.656 284,548,064 +0.07(+1.51%)
Jul 25, 2007 4.789 4.789 4.576 4.587 211,057,648 -0.17(-3.51%)
Jul 24, 2007 4.835 4.846 4.754 4.754 70,201,968 -0.12(-2.36%)
Jul 23, 2007 4.869 4.910 4.806 4.869 61,054,960 +0.03(+0.71%)
Jul 20, 2007 4.962 4.967 4.800 4.835 94,713,352 -0.13(-2.67%)
Jul 19, 2007 5.036 5.036 4.921 4.967 63,274,100 +0.00(+0.00%)
Jul 18, 2007 4.996 5.002 4.898 4.967 85,522,848 -0.06(-1.15%)
Jul 17, 2007 5.111 5.140 5.013 5.025 57,555,380 -0.07(-1.47%)
Jul 16, 2007 5.186 5.203 5.088 5.100 50,097,724 -0.06(-1.23%)
Jul 13, 2007 5.169 5.186 5.088 5.163 65,530,588 +0.01(+0.11%)
Jul 12, 2007 5.140 5.209 5.105 5.157 82,857,592 +0.03(+0.67%)
Jul 11, 2007 5.238 5.261 5.071 5.123 120,745,048 -0.11(-2.09%)
Jul 10, 2007 5.284 5.353 5.226 5.232 94,722,984 +0.01(+0.11%)
Jul 09, 2007 5.272 5.318 5.221 5.226 92,123,952 -0.02(-0.33%)
Jul 06, 2007 5.301 5.313 5.226 5.244 67,240,248 -0.02(-0.44%)
Jul 05, 2007 5.382 5.387 5.215 5.267 107,671,992 -0.16(-2.87%)
Jul 03, 2007 5.422 5.457 5.330 5.422 146,247,808 -0.13(-2.28%)
Jul 02, 2007 5.497 5.549 5.428 5.549 45,426,496 +0.13(+2.34%)
Jun 29, 2007 5.503 5.583 5.370 5.422 87,409,208 -0.04(-0.74%)
Jun 28, 2007 5.376 5.554 5.364 5.462 127,378,720 +0.12(+2.26%)
Jun 27, 2007 5.157 5.364 5.100 5.341 87,679,416 +0.18(+3.57%)
Jun 26, 2007 5.221 5.267 5.151 5.157 58,309,592 -0.04(-0.78%)
Jun 25, 2007 5.295 5.439 5.169 5.198 96,227,048 -0.06(-1.10%)
Jun 22, 2007 5.105 5.313 5.054 5.255 140,092,464 +0.13(+2.47%)
Jun 21, 2007 5.100 5.128 5.059 5.128 68,561,744 +0.03(+0.56%)
Jun 20, 2007 5.013 5.111 4.967 5.100 84,337,096 +0.12(+2.43%)
Jun 19, 2007 5.054 5.059 4.973 4.979 60,825,280 -0.12(-2.26%)
Jun 18, 2007 5.134 5.140 5.025 5.094 70,131,672 -0.04(-0.78%)
Jun 15, 2007 5.042 5.163 4.996 5.134 105,583,552 +0.15(+3.00%)
Jun 14, 2007 4.939 5.008 4.939 4.985 66,920,840 +0.06(+1.17%)
Jun 13, 2007 4.829 4.944 4.812 4.927 61,895,500 +0.14(+2.88%)
Jun 12, 2007 4.829 4.887 4.789 4.789 54,154,304 -0.05(-0.95%)
Jun 11, 2007 4.829 4.846 4.777 4.835 44,093,828 +0.09(+1.94%)
Jun 08, 2007 4.668 4.777 4.639 4.743 56,631,588 +0.10(+2.23%)
Jun 07, 2007 4.772 4.812 4.633 4.639 71,285,368 -0.12(-2.42%)
Jun 06, 2007 4.760 4.789 4.720 4.754 61,442,568 -0.03(-0.60%)
Jun 05, 2007 4.766 4.829 4.760 4.783 104,097,056 +0.02(+0.48%)
Jun 04, 2007 4.800 4.835 4.737 4.760 35,585,724 -0.05(-0.96%)
Jun 01, 2007 4.806 4.858 4.760 4.806 62,450,664 +0.01(+0.12%)
May 31, 2007 4.892 4.921 4.754 4.800 56,485,576 -0.09(-1.88%)
May 30, 2007 4.835 4.915 4.789 4.892 56,572,416 +0.06(+1.19%)
May 29, 2007 4.910 4.944 4.823 4.835 45,806,284 -0.03(-0.59%)
May 25, 2007 4.927 4.944 4.841 4.864 52,889,600 -0.02(-0.47%)
May 24, 2007 5.042 5.077 4.881 4.887 87,469,768 -0.16(-3.08%)
May 23, 2007 5.008 5.077 4.996 5.042 58,649,476 +0.05(+0.92%)
May 22, 2007 5.054 5.082 4.990 4.996 47,229,544 -0.06(-1.14%)
May 21, 2007 5.019 5.140 4.996 5.054 62,285,116 +0.05(+1.04%)
May 18, 2007 5.100 5.100 4.996 5.002 26,788,618 -0.04(-0.80%)
May 17, 2007 5.031 5.105 5.002 5.042 44,419,544 +0.00(+0.00%)
May 16, 2007 5.157 5.151 5.025 5.042 55,196,760 -0.09(-1.68%)
May 15, 2007 5.019 5.169 5.013 5.128 116,043,912 +0.12(+2.30%)
May 14, 2007 4.967 5.163 4.904 5.013 141,723,280 +0.20(+4.06%)
May 11, 2007 4.754 4.846 4.754 4.818 44,055,068 +0.07(+1.58%)
May 10, 2007 4.812 4.846 4.720 4.743 46,389,096 -0.06(-1.32%)
May 09, 2007 4.823 4.881 4.777 4.806 109,054,264 -0.01(-0.24%)
May 08, 2007 4.691 4.835 4.691 4.818 104,439,000 +0.12(+2.57%)
May 07, 2007 4.714 4.731 4.691 4.697 21,665,832 -0.03(-0.73%)
May 04, 2007 4.720 4.731 4.668 4.731 39,273,828 +0.02(+0.37%)
May 03, 2007 4.674 4.737 4.674 4.714 34,609,340 +0.01(+0.24%)
May 02, 2007 4.651 4.720 4.645 4.703 46,685,328 +0.07(+1.49%)
May 01, 2007 4.628 4.662 4.582 4.633 47,953,304 +0.01(+0.12%)
Apr 30, 2007 4.639 4.737 4.628 4.628 47,737,000 -0.01(-0.12%)
Apr 27, 2007 4.720 4.737 4.599 4.633 65,978,700 -0.09(-1.83%)
Apr 26, 2007 4.818 4.823 4.691 4.720 152,129,520 +0.18(+4.06%)
Apr 25, 2007 4.490 4.553 4.490 4.536 44,962,236 +0.03(+0.77%)
Apr 24, 2007 4.513 4.518 4.444 4.501 46,905,192 -0.01(-0.13%)
Apr 23, 2007 4.449 4.564 4.449 4.507 43,359,020 +0.05(+1.03%)
Apr 20, 2007 4.495 4.530 4.415 4.461 78,828,464 +0.01(+0.13%)
Apr 19, 2007 4.501 4.524 4.426 4.455 50,734,224 -0.05(-1.02%)
Apr 18, 2007 4.518 4.541 4.484 4.501 45,401,280 -0.02(-0.38%)
Apr 17, 2007 4.605 4.622 4.501 4.518 78,948,968 -0.10(-2.24%)
Apr 16, 2007 4.633 4.651 4.599 4.622 34,585,284 +0.01(+0.12%)
Apr 13, 2007 4.668 4.668 4.593 4.616 63,370,096 -0.04(-0.87%)
Apr 12, 2007 4.668 4.697 4.639 4.656 48,532,172 -0.02(-0.49%)
Apr 11, 2007 4.714 4.708 4.633 4.679 50,914,184 -0.03(-0.73%)
Apr 10, 2007 4.656 4.726 4.656 4.714 48,362,616 +0.06(+1.36%)
Apr 09, 2007 4.633 4.679 4.628 4.651 31,073,882 +0.04(+0.87%)
Apr 05, 2007 4.616 4.645 4.541 4.610 73,199,864 -0.02(-0.37%)
Apr 04, 2007 4.628 4.703 4.622 4.628 51,272,008 -0.02(-0.49%)
Apr 03, 2007 4.656 4.714 4.633 4.651 77,141,792 -0.01(-0.12%)
Apr 02, 2007 4.547 4.662 4.530 4.656 76,697,072 +0.12(+2.53%)
Mar 30, 2007 4.587 4.616 4.536 4.541 55,926,240 -0.03(-0.75%)
Mar 29, 2007 4.616 4.622 4.536 4.576 88,487,416 -0.02(-0.38%)
Mar 28, 2007 4.513 4.628 4.490 4.593 85,318,768 +0.07(+1.66%)
Mar 27, 2007 4.536 4.547 4.490 4.518 42,688,540 -0.01(-0.25%)
Mar 26, 2007 4.570 4.639 4.490 4.530 47,423,208 -0.01(-0.25%)
Mar 23, 2007 4.639 4.737 4.438 4.541 77,001,904 -0.11(-2.35%)
Mar 22, 2007 4.622 4.662 4.605 4.651 75,704,560 +0.04(+0.87%)
Mar 21, 2007 4.553 4.628 4.513 4.610 62,183,576 +0.07(+1.65%)
Mar 20, 2007 4.472 4.547 4.432 4.536 56,759,100 +0.03(+0.77%)
Mar 19, 2007 4.363 4.501 4.357 4.501 78,104,536 +0.16(+3.58%)
Mar 16, 2007 4.392 4.403 4.328 4.346 48,142,676 -0.02(-0.53%)
Mar 15, 2007 4.346 4.409 4.323 4.369 68,035,992 +0.05(+1.07%)
Mar 14, 2007 4.380 4.396 4.282 4.323 120,678,720 -0.07(-1.70%)
Mar 13, 2007 4.501 4.530 4.380 4.397 72,063,792 -0.10(-2.30%)
Mar 12, 2007 4.541 4.610 4.501 4.501 68,438,816 -0.06(-1.39%)
Mar 09, 2007 4.633 4.679 4.553 4.564 75,643,912 +0.00(+0.00%)
Mar 08, 2007 4.495 4.605 4.461 4.564 158,875,376 +0.18(+4.07%)
Mar 07, 2007 4.438 4.438 4.380 4.386 77,760,632 -0.01(-0.26%)
Mar 06, 2007 4.415 4.432 4.305 4.397 160,572,064 +0.03(+0.79%)
Mar 05, 2007 4.288 4.403 4.288 4.363 103,402,976 -0.01(-0.13%)
Mar 02, 2007 4.461 4.472 4.369 4.369 80,294,232 -0.10(-2.32%)
Mar 01, 2007 4.472 4.576 4.397 4.472 107,160,808 -0.08(-1.77%)
Feb 28, 2007 4.547 4.605 4.461 4.553 103,854,864 +0.07(+1.67%)
Feb 27, 2007 4.674 4.697 4.374 4.478 158,498,592 -0.28(-5.81%)
Feb 26, 2007 4.783 4.800 4.691 4.754 49,274,120 -0.02(-0.48%)
Feb 23, 2007 4.806 4.812 4.726 4.777 52,758,504 -0.03(-0.60%)
Feb 22, 2007 4.881 4.910 4.789 4.806 46,741,300 -0.07(-1.42%)
Feb 21, 2007 4.990 4.996 4.841 4.875 63,155,960 -0.10(-2.08%)
Feb 20, 2007 4.927 5.002 4.915 4.979 47,834,452 +0.07(+1.41%)
Feb 16, 2007 4.915 5.031 4.898 4.910 55,906,616 -0.04(-0.81%)
Feb 15, 2007 4.921 4.973 4.898 4.950 43,417,888 +0.05(+1.06%)
Feb 14, 2007 4.864 4.979 4.858 4.898 110,269,712 +0.03(+0.71%)
Feb 13, 2007 4.892 4.892 4.812 4.864 103,706,728 -0.12(-2.31%)
Feb 12, 2007 5.019 5.037 4.892 4.979 58,519,500 -0.05(-0.92%)
Feb 09, 2007 5.077 5.163 5.002 5.025 188,568,096 +0.10(+2.11%)
Feb 08, 2007 4.892 4.933 4.887 4.921 41,383,604 -0.01(-0.12%)
Feb 07, 2007 4.927 4.973 4.869 4.927 56,630,924 +0.01(+0.23%)
Feb 06, 2007 4.795 4.921 4.777 4.915 77,742,040 +0.12(+2.52%)
Feb 05, 2007 4.720 4.823 4.714 4.795 47,582,536 +0.06(+1.22%)
Feb 02, 2007 4.772 4.772 4.697 4.737 42,967,564 -0.03(-0.72%)
Feb 01, 2007 4.703 4.777 4.679 4.772 48,511,852 +0.09(+1.97%)
Jan 31, 2007 4.703 4.720 4.628 4.679 112,998,464 -0.04(-0.85%)
Jan 30, 2007 4.823 4.846 4.714 4.720 49,972,632 -0.10(-2.03%)
Jan 29, 2007 4.858 4.898 4.806 4.818 96,929,544 -0.03(-0.59%)
Jan 26, 2007 4.691 4.881 4.685 4.846 94,550,912 +0.12(+2.43%)
Jan 25, 2007 4.691 4.904 4.605 4.731 173,197,248 +0.01(+0.24%)
Jan 24, 2007 4.783 4.806 4.668 4.720 133,477,176 -0.06(-1.20%)
Jan 23, 2007 4.829 4.962 4.743 4.777 202,214,096 -0.06(-1.31%)
Jan 22, 2007 4.795 4.852 4.749 4.841 93,044,088 +0.06(+1.33%)
Jan 19, 2007 4.743 4.789 4.703 4.777 114,706,992 +0.07(+1.47%)
Jan 18, 2007 4.639 4.743 4.639 4.708 136,157,056 +0.08(+1.74%)
Jan 17, 2007 4.587 4.662 4.587 4.628 110,720,256 +0.06(+1.26%)
Jan 16, 2007 4.541 4.610 4.530 4.570 115,882,152 +0.03(+0.63%)
Jan 12, 2007 4.472 4.559 4.467 4.541 99,123,488 +0.07(+1.54%)
Jan 11, 2007 4.449 4.490 4.420 4.472 69,534,016 +0.02(+0.52%)
Jan 10, 2007 4.484 4.484 4.415 4.449 73,659,400 -0.03(-0.77%)
Jan 09, 2007 4.461 4.524 4.449 4.484 98,564,752 +0.03(+0.78%)
Jan 08, 2007 4.392 4.461 4.386 4.449 85,025,088 +0.06(+1.44%)
Jan 05, 2007 4.444 4.461 4.357 4.386 70,471,328 -0.05(-1.04%)
Jan 04, 2007 4.351 4.444 4.277 4.432 110,387,896 +0.11(+2.53%)
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.