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 )

12.43 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2018 6.146 6.154 5.872 5.989 73,846,424 -0.13(-2.05%)
Dec 28, 2018 6.130 6.295 6.075 6.115 60,455,052 -0.03(-0.51%)
Dec 27, 2018 6.122 6.146 5.895 6.146 63,606,448 +0.00(+0.00%)
Dec 26, 2018 6.052 6.154 5.801 6.146 75,072,088 +0.17(+2.88%)
Dec 24, 2018 6.271 6.271 5.958 5.974 49,442,336 -0.33(-5.22%)
Dec 21, 2018 6.436 6.577 6.295 6.303 73,496,704 -0.16(-2.54%)
Dec 20, 2018 6.522 6.592 6.404 6.467 74,134,760 -0.05(-0.72%)
Dec 19, 2018 6.624 6.772 6.475 6.514 96,091,464 -0.12(-1.77%)
Dec 18, 2018 6.694 6.796 6.584 6.631 48,820,464 -0.02(-0.35%)
Dec 17, 2018 6.639 6.827 6.584 6.655 56,788,400 -0.02(-0.23%)
Dec 14, 2018 6.670 6.796 6.624 6.670 45,487,536 +0.02(+0.24%)
Dec 13, 2018 6.788 6.811 6.616 6.655 40,413,736 -0.11(-1.62%)
Dec 12, 2018 6.764 6.835 6.725 6.764 51,854,104 +0.08(+1.17%)
Dec 11, 2018 6.827 6.890 6.655 6.686 50,645,556 +0.02(+0.23%)
Dec 10, 2018 6.913 6.929 6.561 6.670 72,134,192 -0.23(-3.40%)
Dec 07, 2018 7.062 7.148 6.890 6.905 55,605,528 -0.16(-2.22%)
Dec 06, 2018 7.140 7.140 6.984 7.062 68,900,272 -0.13(-1.74%)
Dec 04, 2018 7.477 7.516 7.187 7.187 73,992,416 -0.33(-4.37%)
Dec 03, 2018 7.602 7.712 7.516 7.516 82,450,312 +0.15(+2.02%)
Nov 30, 2018 7.336 7.422 7.328 7.367 46,325,680 +0.03(+0.43%)
Nov 29, 2018 7.336 7.391 7.250 7.336 35,184,020 -0.03(-0.43%)
Nov 28, 2018 7.258 7.391 7.179 7.367 41,221,484 +0.10(+1.40%)
Nov 27, 2018 7.336 7.383 7.242 7.266 43,782,132 -0.09(-1.28%)
Nov 26, 2018 7.226 7.461 7.179 7.359 59,068,224 +0.21(+2.96%)
Nov 23, 2018 7.101 7.219 7.070 7.148 17,269,660 +0.02(+0.22%)
Nov 21, 2018 7.132 7.132 7.132 0 +0.04(+0.55%)
Nov 20, 2018 7.125 7.219 7.054 7.093 44,908,572 -0.15(-2.05%)
Nov 19, 2018 7.062 7.328 7.015 7.242 71,795,624 +0.16(+2.21%)
Nov 16, 2018 7.266 7.289 7.031 7.085 69,716,384 -0.20(-2.79%)
Nov 15, 2018 7.438 7.461 7.140 7.289 73,013,096 -0.18(-2.41%)
Nov 14, 2018 7.540 7.571 7.383 7.469 59,573,648 +0.00(+0.00%)
Nov 13, 2018 7.461 7.571 7.414 7.469 42,264,540 +0.04(+0.53%)
Nov 12, 2018 7.344 7.500 7.336 7.430 46,379,156 +0.09(+1.17%)
Nov 09, 2018 7.344 7.673 7.258 7.344 66,677,768 -0.06(-0.85%)
Nov 08, 2018 7.500 7.555 7.391 7.406 71,266,440 -0.11(-1.46%)
Nov 07, 2018 7.516 7.516 7.399 7.516 47,701,340 +0.05(+0.63%)
Nov 06, 2018 7.406 7.493 7.367 7.469 52,275,216 +0.01(+0.10%)
Nov 05, 2018 7.344 7.493 7.320 7.461 52,708,636 +0.12(+1.60%)
Nov 02, 2018 7.328 7.399 7.250 7.344 61,946,260 +0.07(+0.97%)
Nov 01, 2018 7.469 7.477 7.250 7.273 76,354,624 -0.20(-2.72%)
Oct 31, 2018 7.532 7.571 7.383 7.477 87,497,360 +0.07(+0.95%)
Oct 30, 2018 7.289 7.485 7.258 7.406 74,139,344 +0.14(+1.94%)
Oct 29, 2018 7.328 7.508 7.179 7.266 117,836,104 +0.23(+3.34%)
Oct 26, 2018 7.015 7.093 6.937 7.031 128,543,816 -0.01(-0.11%)
Oct 25, 2018 6.670 7.046 6.624 7.038 115,454,736 +0.63(+9.90%)
Oct 24, 2018 6.655 6.733 6.396 6.404 75,032,816 -0.32(-4.77%)
Oct 23, 2018 6.498 6.764 6.443 6.725 70,755,120 +0.14(+2.14%)
Oct 22, 2018 6.561 6.616 6.475 6.584 50,823,276 +0.05(+0.72%)
Oct 19, 2018 6.399 6.557 6.299 6.537 77,793,072 -0.01(-0.12%)
Oct 18, 2018 6.722 6.737 6.537 6.545 77,571,192 -0.19(-2.85%)
Oct 17, 2018 6.768 6.814 6.645 6.737 63,432,656 -0.03(-0.45%)
Oct 16, 2018 6.822 6.837 6.714 6.768 47,805,632 -0.01(-0.11%)
Oct 15, 2018 6.668 6.807 6.660 6.776 52,232,508 +0.13(+1.97%)
Oct 12, 2018 6.883 6.883 6.576 6.645 77,113,576 -0.13(-1.93%)
Oct 11, 2018 6.784 6.914 6.737 6.776 86,003,640 -0.01(-0.11%)
Oct 10, 2018 6.883 6.907 6.776 6.784 70,328,352 -0.10(-1.45%)
Oct 09, 2018 7.099 7.160 6.883 6.883 75,853,984 -0.24(-3.35%)
Oct 08, 2018 6.999 7.137 6.991 7.122 56,744,668 +0.11(+1.54%)
Oct 05, 2018 7.037 7.091 6.999 7.014 48,045,664 -0.02(-0.33%)
Oct 04, 2018 7.022 7.091 6.991 7.037 50,562,916 +0.02(+0.22%)
Oct 03, 2018 7.130 7.160 7.022 7.022 61,116,064 -0.05(-0.76%)
Oct 02, 2018 7.130 7.183 7.060 7.076 54,353,636 -0.09(-1.29%)
Oct 01, 2018 7.253 7.260 7.153 7.168 58,318,104 +0.05(+0.76%)
Sep 28, 2018 7.091 7.137 6.991 7.114 40,289,904 +0.02(+0.22%)
Sep 27, 2018 7.153 7.176 7.076 7.099 49,917,736 -0.03(-0.43%)
Sep 26, 2018 7.214 7.237 7.130 7.130 76,185,816 -0.09(-1.28%)
Sep 25, 2018 7.330 7.353 7.207 7.222 57,736,740 -0.15(-2.09%)
Sep 24, 2018 7.522 7.576 7.322 7.376 56,127,076 -0.20(-2.64%)
Sep 21, 2018 7.568 7.645 7.522 7.576 96,850,912 +0.03(+0.41%)
Sep 20, 2018 7.560 7.637 7.468 7.545 60,212,896 +0.02(+0.31%)
Sep 19, 2018 7.391 7.560 7.391 7.522 52,138,168 +0.15(+2.09%)
Sep 18, 2018 7.337 7.391 7.291 7.368 74,182,832 +0.02(+0.31%)
Sep 17, 2018 7.260 7.383 7.253 7.345 38,410,096 +0.08(+1.06%)
Sep 14, 2018 7.214 7.291 7.199 7.268 39,023,632 +0.06(+0.85%)
Sep 13, 2018 7.214 7.237 7.160 7.207 38,035,752 +0.02(+0.32%)
Sep 12, 2018 7.160 7.245 7.137 7.183 33,088,862 +0.02(+0.32%)
Sep 11, 2018 7.191 7.199 7.091 7.160 35,308,488 -0.05(-0.75%)
Sep 10, 2018 7.160 7.299 7.153 7.214 39,551,168 +0.08(+1.19%)
Sep 07, 2018 7.237 7.299 7.114 7.130 66,609,692 -0.12(-1.70%)
Sep 06, 2018 7.291 7.345 7.230 7.253 38,381,060 -0.05(-0.63%)
Sep 05, 2018 7.283 7.345 7.168 7.299 57,913,628 +0.02(+0.21%)
Sep 04, 2018 7.330 7.368 7.199 7.283 70,351,176 -0.01(-0.11%)
Aug 31, 2018 7.291 7.291 7.291 0 -0.17(-2.27%)
Aug 30, 2018 7.591 7.622 7.437 7.460 63,102,716 -0.21(-2.71%)
Aug 29, 2018 7.699 7.706 7.614 7.668 48,526,392 -0.03(-0.40%)
Aug 28, 2018 7.753 7.760 7.653 7.699 44,002,112 +0.02(+0.20%)
Aug 27, 2018 7.499 7.722 7.483 7.683 64,698,240 +0.24(+3.20%)
Aug 24, 2018 7.422 7.460 7.391 7.445 23,897,882 +0.04(+0.52%)
Aug 23, 2018 7.437 7.453 7.368 7.406 40,971,540 -0.05(-0.62%)
Aug 22, 2018 7.530 7.553 7.445 7.453 40,043,920 -0.13(-1.72%)
Aug 21, 2018 7.514 7.614 7.453 7.583 60,343,928 +0.11(+1.44%)
Aug 20, 2018 7.353 7.491 7.353 7.476 32,829,606 +0.13(+1.78%)
Aug 17, 2018 7.330 7.383 7.276 7.345 42,572,688 +0.03(+0.42%)
Aug 16, 2018 7.307 7.383 7.299 7.314 37,519,732 +0.05(+0.63%)
Aug 15, 2018 7.276 7.307 7.191 7.268 47,188,368 -0.04(-0.53%)
Aug 14, 2018 7.314 7.391 7.268 7.307 48,959,256 +0.03(+0.42%)
Aug 13, 2018 7.491 7.499 7.245 7.276 86,550,864 -0.22(-2.87%)
Aug 10, 2018 7.622 7.622 7.476 7.491 50,942,796 -0.13(-1.72%)
Aug 09, 2018 7.737 7.745 7.614 7.622 46,380,892 -0.11(-1.39%)
Aug 08, 2018 7.730 7.768 7.722 7.730 29,386,854 -0.02(-0.30%)
Aug 07, 2018 7.722 7.768 7.706 7.753 36,355,248 +0.04(+0.50%)
Aug 06, 2018 7.691 7.730 7.668 7.714 28,923,786 -0.01(-0.10%)
Aug 03, 2018 7.637 7.737 7.637 7.722 33,708,108 +0.09(+1.21%)
Aug 02, 2018 7.614 7.676 7.568 7.630 52,419,504 +0.02(+0.20%)
Aug 01, 2018 7.737 7.753 7.553 7.614 57,365,540 -0.11(-1.39%)
Jul 31, 2018 7.776 7.776 7.691 7.722 49,438,916 -0.02(-0.30%)
Jul 30, 2018 7.660 7.768 7.637 7.745 46,645,676 +0.11(+1.41%)
Jul 27, 2018 7.660 7.730 7.622 7.637 60,042,064 +0.03(+0.40%)
Jul 26, 2018 7.799 7.814 7.568 7.606 135,050,544 -0.48(-5.99%)
Jul 25, 2018 7.937 8.129 7.783 8.091 120,478,616 -0.04(-0.47%)
Jul 24, 2018 8.083 8.260 8.076 8.129 61,500,168 +0.08(+0.96%)
Jul 23, 2018 8.122 8.122 8.014 8.053 45,423,640 -0.07(-0.85%)
Jul 20, 2018 8.214 8.245 8.083 8.122 54,184,036 -0.08(-1.03%)
Jul 19, 2018 8.259 8.267 8.168 8.206 53,126,632 -0.04(-0.46%)
Jul 18, 2018 8.229 8.263 8.199 8.244 48,012,556 +0.01(+0.09%)
Jul 17, 2018 8.191 8.267 8.191 8.237 49,552,160 +0.01(+0.09%)
Jul 16, 2018 8.305 8.320 8.161 8.229 60,857,308 -0.10(-1.18%)
Jul 13, 2018 8.358 8.381 8.278 8.328 48,213,460 -0.05(-0.63%)
Jul 12, 2018 8.419 8.449 8.343 8.381 35,628,824 -0.02(-0.18%)
Jul 11, 2018 8.457 8.472 8.381 8.396 39,587,760 -0.14(-1.60%)
Jul 10, 2018 8.495 8.540 8.472 8.532 27,977,588 +0.04(+0.45%)
Jul 09, 2018 8.419 8.540 8.366 8.495 31,528,300 +0.11(+1.27%)
Jul 06, 2018 8.373 8.419 8.282 8.388 33,848,100 +0.01(+0.09%)
Jul 05, 2018 8.419 8.449 8.358 8.381 39,890,968 +0.05(+0.55%)
Jul 03, 2018 8.335 8.335 8.335 0 -0.08(-0.99%)
Jul 02, 2018 8.358 8.423 8.275 8.419 49,943,220 +0.02(+0.27%)
Jun 29, 2018 8.586 8.623 8.366 8.396 58,960,844 -0.16(-1.86%)
Jun 28, 2018 8.623 8.646 8.457 8.555 57,797,116 -0.11(-1.23%)
Jun 27, 2018 8.752 8.828 8.646 8.661 35,916,952 -0.08(-0.87%)
Jun 26, 2018 8.768 8.821 8.715 8.737 48,292,680 +0.02(+0.17%)
Jun 25, 2018 8.821 8.851 8.631 8.722 47,588,364 -0.11(-1.29%)
Jun 22, 2018 8.912 9.003 8.813 8.836 50,375,936 -0.05(-0.51%)
Jun 21, 2018 8.950 8.972 8.828 8.881 43,921,604 -0.12(-1.35%)
Jun 20, 2018 9.079 9.139 8.972 9.003 42,140,568 -0.02(-0.17%)
Jun 19, 2018 8.965 9.018 8.851 9.018 52,820,248 -0.08(-0.83%)
Jun 18, 2018 8.965 9.132 8.957 9.094 43,121,328 +0.08(+0.93%)
Jun 15, 2018 9.124 9.018 9.010 74,266,352 -0.01(-0.08%)
Jun 14, 2018 9.101 9.109 8.980 9.018 45,515,584 -0.10(-1.08%)
Jun 13, 2018 9.177 9.177 9.071 9.116 37,453,972 -0.07(-0.74%)
Jun 12, 2018 9.154 9.215 9.124 9.185 67,761,536 +0.06(+0.66%)
Jun 11, 2018 9.177 9.211 9.116 9.124 40,075,640 -0.05(-0.58%)
Jun 08, 2018 9.132 9.192 9.101 9.177 37,408,032 +0.05(+0.58%)
Jun 07, 2018 9.079 9.215 9.071 9.124 61,823,656 +0.05(+0.50%)
Jun 06, 2018 9.101 9.079 41,016,296 +0.11(+1.18%)
Jun 05, 2018 8.904 9.001 8.859 8.972 40,921,256 +0.07(+0.77%)
Jun 04, 2018 8.904 8.938 8.870 8.904 33,145,570 +0.02(+0.26%)
Jun 01, 2018 8.851 8.927 8.806 8.881 46,682,696 +0.12(+1.39%)
May 31, 2018 8.836 8.900 8.616 8.760 81,076,024 +0.00(+0.00%)
May 30, 2018 8.745 8.806 8.699 8.760 33,692,148 +0.08(+0.96%)
May 29, 2018 8.798 8.813 8.616 8.677 41,293,500 -0.05(-0.61%)
May 25, 2018 8.730 8.730 8.730 0 -0.08(-0.95%)
May 24, 2018 8.684 8.836 8.677 8.813 45,984,092 +0.14(+1.57%)
May 23, 2018 8.722 8.760 8.593 8.677 31,107,614 -0.06(-0.69%)
May 22, 2018 8.783 8.824 8.730 8.737 29,481,936 +0.01(+0.09%)
May 21, 2018 8.661 8.760 8.639 8.730 40,887,204 +0.14(+1.59%)
May 18, 2018 8.677 8.699 8.570 8.593 31,503,640 -0.10(-1.13%)
May 17, 2018 8.646 8.707 8.631 8.692 27,343,318 +0.05(+0.53%)
May 16, 2018 8.502 8.646 8.495 8.646 38,198,740 +0.14(+1.60%)
May 15, 2018 8.419 8.532 8.388 8.510 35,531,800 +0.03(+0.36%)
May 14, 2018 8.517 8.563 8.472 8.479 36,773,276 -0.01(-0.09%)
May 11, 2018 8.510 8.529 8.464 8.487 26,155,772 -0.02(-0.18%)
May 10, 2018 8.373 8.532 8.358 8.502 42,217,204 +0.11(+1.36%)
May 09, 2018 8.502 8.555 8.358 8.388 57,648,644 -0.16(-1.86%)
May 08, 2018 8.586 8.623 8.521 8.548 33,950,284 -0.05(-0.62%)
May 07, 2018 8.616 8.677 8.578 8.601 36,305,844 -0.02(-0.18%)
May 04, 2018 8.464 8.654 8.411 8.616 42,248,984 +0.12(+1.43%)
May 03, 2018 8.472 8.502 8.320 8.495 51,283,452 -0.01(-0.09%)
May 02, 2018 8.540 8.544 8.434 8.502 55,240,064 -0.04(-0.44%)
May 01, 2018 8.532 8.608 8.419 8.540 80,994,616 +0.02(+0.18%)
Apr 30, 2018 8.745 8.893 8.510 8.525 87,136,272 -0.19(-2.18%)
Apr 27, 2018 8.646 8.768 8.631 8.715 44,005,840 +0.05(+0.52%)
Apr 26, 2018 8.661 8.745 8.563 8.669 106,352,808 +0.24(+2.88%)
Apr 25, 2018 8.313 8.464 8.244 8.426 53,145,980 +0.11(+1.37%)
Apr 24, 2018 8.381 8.472 8.290 8.313 52,237,876 -0.06(-0.72%)
Apr 23, 2018 8.222 8.373 8.214 8.373 42,087,240 +0.17(+2.03%)
Apr 20, 2018 8.350 8.366 8.176 8.206 59,239,780 -0.11(-1.28%)
Apr 19, 2018 8.479 8.532 8.229 8.313 64,790,680 -0.17(-1.97%)
Apr 18, 2018 8.517 8.592 8.457 8.479 61,746,140 -0.04(-0.44%)
Apr 17, 2018 8.554 8.569 8.457 8.517 41,292,784 +0.00(+0.00%)
Apr 16, 2018 8.502 8.569 8.434 8.517 43,830,056 +0.07(+0.89%)
Apr 13, 2018 8.494 8.524 8.405 8.442 46,230,192 -0.02(-0.27%)
Apr 12, 2018 8.607 8.637 8.420 8.464 62,972,852 -0.09(-1.05%)
Apr 11, 2018 8.517 8.599 8.457 8.554 44,065,784 -0.01(-0.17%)
Apr 10, 2018 8.562 8.644 8.539 8.569 58,785,512 +0.15(+1.78%)
Apr 09, 2018 8.420 8.517 8.382 8.420 48,716,296 +0.05(+0.63%)
Apr 06, 2018 8.442 8.494 8.285 8.367 42,651,772 -0.13(-1.50%)
Apr 05, 2018 8.487 8.517 8.405 8.494 38,303,932 +0.01(+0.18%)
Apr 04, 2018 8.135 8.502 8.083 8.479 59,898,144 +0.13(+1.61%)
Apr 03, 2018 8.240 8.367 8.158 8.345 56,816,036 +0.22(+2.67%)
Apr 02, 2018 8.277 8.300 8.008 8.128 58,252,480 -0.16(-1.99%)
Mar 29, 2018 8.292 8.292 8.292 0 +0.16(+2.03%)
Mar 28, 2018 8.105 8.195 8.030 8.128 56,471,848 +0.02(+0.28%)
Mar 27, 2018 8.120 8.173 8.023 8.105 54,352,068 +0.00(+0.00%)
Mar 26, 2018 8.038 8.135 7.993 8.105 69,916,224 +0.20(+2.56%)
Mar 23, 2018 8.075 8.120 7.866 7.903 53,381,536 -0.14(-1.77%)
Mar 22, 2018 8.232 8.277 8.030 8.045 68,508,168 -0.26(-3.15%)
Mar 21, 2018 8.232 8.371 8.180 8.307 51,506,176 +0.08(+1.00%)
Mar 20, 2018 8.270 8.326 8.210 8.225 60,945,708 -0.01(-0.18%)
Mar 19, 2018 8.345 8.360 8.135 8.240 84,342,432 -0.10(-1.26%)
Mar 16, 2018 8.322 8.397 8.277 8.345 107,808,616 +0.06(+0.72%)
Mar 15, 2018 8.270 8.420 8.195 8.285 63,661,608 +0.04(+0.45%)
Mar 14, 2018 8.420 8.562 8.240 8.247 122,895,112 +0.18(+2.23%)
Mar 13, 2018 8.113 8.217 8.030 8.068 59,384,228 -0.02(-0.28%)
Mar 12, 2018 8.000 8.120 7.993 8.090 45,146,928 +0.06(+0.75%)
Mar 09, 2018 7.956 8.027 7.913 8.030 35,655,120 +0.09(+1.13%)
Mar 08, 2018 7.970 7.993 7.843 7.941 35,992,680 -0.01(-0.19%)
Mar 07, 2018 7.963 7.956 39,985,944 +0.00(+0.00%)
Mar 06, 2018 7.970 7.993 7.836 7.956 40,916,200 +0.04(+0.47%)
Mar 05, 2018 7.716 7.956 7.709 7.918 58,806,532 +0.13(+1.73%)
Mar 02, 2018 7.664 7.798 7.589 7.783 80,828,000 +0.08(+1.07%)
Mar 01, 2018 7.970 8.000 7.634 7.701 101,305,528 -0.24(-3.02%)
Feb 28, 2018 7.993 8.075 7.911 7.941 55,209,712 +0.00(+0.00%)
Feb 27, 2018 8.180 8.225 7.933 7.941 58,061,820 -0.21(-2.57%)
Feb 26, 2018 8.038 8.195 8.008 8.150 36,209,960 +0.14(+1.78%)
Feb 23, 2018 7.985 8.015 7.948 8.008 29,111,052 +0.05(+0.66%)
Feb 22, 2018 7.956 33,933,508 +0.02(+0.28%)
Feb 21, 2018 7.970 8.045 7.926 7.933 48,126,852 -0.02(-0.28%)
Feb 20, 2018 7.918 7.978 7.911 7.956 36,895,560 +0.01(+0.19%)
Feb 16, 2018 7.941 7.941 7.941 0 -0.11(-1.39%)
Feb 15, 2018 8.038 7.963 8.053 37,686,520 +0.01(+0.19%)
Feb 14, 2018 7.896 8.045 7.858 8.038 37,127,896 +0.11(+1.42%)
Feb 13, 2018 7.881 7.926 49,277,772 -0.08(-1.03%)
Feb 12, 2018 7.985 8.098 7.891 8.008 65,464,824 +0.13(+1.61%)
Feb 09, 2018 7.911 7.963 7.664 7.881 96,343,384 +0.07(+0.96%)
Feb 08, 2018 8.075 8.128 7.798 7.806 98,835,240 -0.25(-3.07%)
Feb 07, 2018 8.045 8.262 8.008 8.053 90,892,912 +0.00(+0.00%)
Feb 06, 2018 7.686 8.075 7.641 8.053 186,892,160 +0.30(+3.86%)
Feb 05, 2018 8.068 8.068 7.746 7.753 128,812,928 -0.26(-3.27%)
Feb 02, 2018 8.143 8.143 7.948 8.015 96,623,056 -0.16(-1.92%)
Feb 01, 2018 8.195 8.202 8.121 8.173 55,244,164 -0.04(-0.46%)
Jan 31, 2018 8.300 8.318 8.165 8.210 76,957,440 -0.07(-0.81%)
Jan 30, 2018 8.300 8.337 8.270 8.277 69,560,232 -0.04(-0.54%)
Jan 29, 2018 8.547 8.584 8.315 8.322 73,607,040 -0.19(-2.20%)
Jan 26, 2018 8.466 8.546 8.400 8.509 71,871,464 +0.06(+0.69%)
Jan 25, 2018 8.714 8.714 8.356 8.451 157,256,752 -0.35(-3.98%)
Jan 24, 2018 8.765 8.831 8.707 8.802 87,702,648 +0.07(+0.75%)
Jan 23, 2018 8.787 8.787 8.692 8.736 70,937,688 -0.04(-0.50%)
Jan 22, 2018 8.780 8.823 8.692 8.780 72,336,648 +0.01(+0.17%)
Jan 19, 2018 8.853 8.853 8.699 8.765 70,239,168 -0.05(-0.58%)
Jan 18, 2018 8.896 8.911 8.780 8.816 91,077,552 -0.08(-0.90%)
Jan 17, 2018 9.189 9.189 8.845 8.896 181,266,832 -0.67(-7.02%)
Jan 16, 2018 9.722 9.809 9.503 9.568 73,758,784 -0.09(-0.98%)
Jan 12, 2018 9.663 9.663 9.663 0 +0.05(+0.53%)
Jan 11, 2018 9.510 9.641 9.495 9.612 38,798,312 +0.09(+1.00%)
Jan 10, 2018 9.517 77,363,048 -0.04(-0.38%)
Jan 09, 2018 9.627 9.656 9.554 9.554 38,227,360 -0.05(-0.53%)
Jan 08, 2018 9.649 9.656 9.576 9.605 46,306,976 -0.04(-0.38%)
Jan 05, 2018 9.539 9.656 9.525 9.641 63,144,744 +0.16(+1.69%)
Jan 04, 2018 9.335 9.525 9.327 9.481 51,304,112 +0.16(+1.72%)
Jan 03, 2018 9.262 9.349 9.254 9.320 40,750,200 +0.07(+0.79%)
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.