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 29, 2017 9.123 9.123 9.123 0 -0.07(-0.72%)
Dec 28, 2017 9.116 9.189 9.108 9.189 20,244,110 +0.06(+0.64%)
Dec 27, 2017 9.181 9.189 9.094 9.130 23,279,006 -0.07(-0.79%)
Dec 26, 2017 9.181 9.240 9.167 9.203 15,745,451 +0.01(+0.16%)
Dec 22, 2017 9.247 9.247 9.174 9.189 24,473,970 -0.04(-0.40%)
Dec 21, 2017 9.305 9.327 9.225 9.225 28,742,102 -0.07(-0.71%)
Dec 20, 2017 9.291 9.313 9.240 9.291 25,992,832 +0.02(+0.24%)
Dec 19, 2017 9.284 9.335 9.251 9.269 30,735,468 +0.02(+0.24%)
Dec 18, 2017 9.247 9.313 9.211 9.247 34,254,952 +0.06(+0.64%)
Dec 15, 2017 9.137 9.247 9.130 9.189 66,613,432 +0.09(+0.96%)
Dec 14, 2017 9.240 9.269 9.064 9.101 50,272,228 -0.12(-1.35%)
Dec 13, 2017 9.211 9.295 9.196 9.225 43,613,468 +0.02(+0.24%)
Dec 12, 2017 9.203 9.229 9.137 9.203 74,435,720 +0.01(+0.16%)
Dec 11, 2017 9.181 9.225 9.137 9.189 58,438,068 -0.02(-0.24%)
Dec 08, 2017 9.152 9.211 9.079 9.211 30,095,040 +0.06(+0.64%)
Dec 07, 2017 9.185 9.196 9.006 9.152 34,788,604 +0.11(+1.21%)
Dec 06, 2017 9.035 9.079 8.970 9.043 36,786,832 -0.04(-0.40%)
Dec 05, 2017 9.072 9.218 9.057 9.079 62,329,072 -0.15(-1.58%)
Dec 04, 2017 9.240 9.353 9.196 9.225 54,155,008 +0.04(+0.40%)
Dec 01, 2017 9.218 9.276 9.097 9.189 71,820,448 +0.04(+0.48%)
Nov 30, 2017 9.152 9.240 9.072 9.145 64,400,536 -0.03(-0.32%)
Nov 29, 2017 8.940 9.181 8.933 9.174 88,699,392 +0.26(+2.87%)
Nov 28, 2017 8.875 8.933 8.823 8.918 45,446,452 +0.07(+0.83%)
Nov 27, 2017 8.831 8.904 8.809 8.845 39,049,108 +0.01(+0.08%)
Nov 24, 2017 8.838 8.875 8.787 8.838 13,074,250 +0.02(+0.25%)
Nov 22, 2017 8.845 8.875 8.802 8.816 49,538,968 -0.04(-0.41%)
Nov 21, 2017 8.867 8.929 8.853 8.853 38,948,844 -0.01(-0.08%)
Nov 20, 2017 8.787 8.875 8.780 8.860 44,286,520 +0.09(+1.00%)
Nov 17, 2017 8.780 8.809 8.754 8.772 42,602,804 -0.02(-0.25%)
Nov 16, 2017 8.765 8.802 8.714 8.794 38,663,124 +0.03(+0.33%)
Nov 15, 2017 8.743 8.787 8.670 8.765 38,935,400 -0.01(-0.17%)
Nov 14, 2017 8.838 8.882 8.758 8.780 35,436,100 -0.10(-1.15%)
Nov 13, 2017 8.772 8.926 8.743 8.882 41,639,828 +0.11(+1.25%)
Nov 10, 2017 8.765 8.831 8.750 8.772 48,326,464 -0.02(-0.25%)
Nov 09, 2017 8.772 8.802 8.714 8.794 35,938,108 -0.01(-0.17%)
Nov 08, 2017 8.867 8.882 8.772 8.809 46,712,400 -0.07(-0.82%)
Nov 07, 2017 9.021 9.039 8.849 8.882 56,858,956 -0.12(-1.38%)
Nov 06, 2017 9.028 9.079 8.984 9.006 27,621,622 -0.02(-0.24%)
Nov 03, 2017 9.064 9.101 8.999 9.028 45,481,348 -0.04(-0.48%)
Nov 02, 2017 9.006 9.079 8.955 9.072 56,026,244 +0.05(+0.57%)
Nov 01, 2017 9.057 9.108 8.966 9.021 59,541,532 +0.06(+0.65%)
Oct 31, 2017 8.875 8.980 8.859 8.962 57,514,216 +0.12(+1.40%)
Oct 30, 2017 8.772 8.875 8.728 8.838 49,913,316 +0.03(+0.33%)
Oct 27, 2017 8.933 8.940 8.772 8.809 46,446,700 -0.15(-1.71%)
Oct 26, 2017 8.911 9.013 8.809 8.962 67,086,624 +0.17(+1.91%)
Oct 25, 2017 8.875 8.875 8.743 8.794 65,259,116 -0.11(-1.23%)
Oct 24, 2017 8.845 8.955 8.831 8.904 47,432,824 +0.11(+1.25%)
Oct 23, 2017 8.845 8.904 8.794 8.794 29,435,826 -0.04(-0.50%)
Oct 20, 2017 8.853 8.867 8.765 8.838 38,569,376 +0.01(+0.17%)
Oct 19, 2017 8.758 8.838 8.694 8.823 41,128,664 +0.03(+0.33%)
Oct 18, 2017 8.859 8.910 8.780 8.795 42,661,944 -0.06(-0.65%)
Oct 17, 2017 8.751 8.881 8.744 8.852 76,605,680 +0.11(+1.24%)
Oct 16, 2017 8.650 8.766 8.629 8.744 44,836,212 +0.05(+0.58%)
Oct 13, 2017 8.701 8.780 8.564 8.694 61,815,700 -0.05(-0.58%)
Oct 12, 2017 8.874 8.888 8.737 8.744 63,654,204 -0.19(-2.10%)
Oct 11, 2017 8.932 8.968 8.881 8.932 48,447,740 -0.01(-0.08%)
Oct 10, 2017 8.903 8.960 8.838 8.939 56,253,096 +0.04(+0.41%)
Oct 09, 2017 8.896 8.953 8.838 8.903 40,089,020 +0.02(+0.24%)
Oct 06, 2017 8.802 8.896 8.796 8.881 48,640,208 +0.04(+0.49%)
Oct 05, 2017 8.903 8.917 8.766 8.838 66,733,800 -0.04(-0.41%)
Oct 04, 2017 8.896 8.989 8.859 8.874 73,304,352 -0.03(-0.32%)
Oct 03, 2017 8.888 8.968 8.816 8.903 90,965,656 +0.18(+2.07%)
Oct 02, 2017 8.657 8.722 8.636 8.722 49,910,532 +0.09(+1.00%)
Sep 29, 2017 8.636 8.672 8.600 8.636 43,283,992 +0.01(+0.08%)
Sep 28, 2017 8.621 8.650 8.585 8.629 32,025,882 +0.01(+0.08%)
Sep 27, 2017 8.672 8.556 8.621 39,374,204 +0.01(+0.17%)
Sep 26, 2017 8.621 8.657 8.585 8.607 42,477,388 -0.01(-0.08%)
Sep 25, 2017 8.571 8.701 8.542 8.614 56,502,476 +0.07(+0.84%)
Sep 22, 2017 8.470 8.564 8.455 8.542 41,854,860 +0.09(+1.02%)
Sep 21, 2017 8.448 8.528 8.434 8.455 55,885,552 +0.01(+0.09%)
Sep 20, 2017 8.427 8.510 8.394 8.448 37,013,724 -0.01(-0.09%)
Sep 19, 2017 8.391 8.470 8.383 8.455 36,543,904 +0.06(+0.77%)
Sep 18, 2017 8.391 8.463 8.365 8.391 34,833,432 +0.01(+0.09%)
Sep 15, 2017 8.326 8.387 8.290 8.383 42,782,164 +0.04(+0.52%)
Sep 14, 2017 8.369 8.427 8.282 8.340 43,931,564 -0.04(-0.52%)
Sep 13, 2017 8.369 8.391 8.311 8.383 32,295,698 +0.02(+0.26%)
Sep 12, 2017 8.246 8.419 8.217 8.362 57,363,532 +0.13(+1.58%)
Sep 11, 2017 8.225 8.261 8.210 8.232 60,121,328 +0.04(+0.44%)
Sep 08, 2017 8.181 8.217 8.145 8.196 36,916,896 -0.03(-0.35%)
Sep 07, 2017 8.311 8.311 8.174 8.225 41,956,384 -0.07(-0.87%)
Sep 06, 2017 8.217 8.318 8.217 8.297 59,974,568 +0.10(+1.23%)
Sep 05, 2017 8.196 8.217 8.109 8.196 61,182,608 +0.01(+0.09%)
Sep 01, 2017 8.066 8.210 8.037 8.189 89,486,040 +0.23(+2.90%)
Aug 31, 2017 7.914 8.080 7.900 7.958 75,138,032 +0.06(+0.82%)
Aug 30, 2017 7.806 7.893 7.770 7.893 32,751,564 +0.07(+0.92%)
Aug 29, 2017 7.756 7.857 7.741 7.821 41,315,324 +0.04(+0.46%)
Aug 28, 2017 7.835 7.849 7.741 7.785 30,912,480 -0.02(-0.28%)
Aug 25, 2017 7.770 7.849 7.763 7.806 49,797,636 +0.08(+1.03%)
Aug 24, 2017 7.756 7.792 7.712 7.727 46,550,756 +0.00(+0.00%)
Aug 23, 2017 7.655 7.777 7.640 7.727 49,073,968 +0.04(+0.56%)
Aug 22, 2017 7.655 7.741 7.655 7.684 39,746,752 +0.06(+0.76%)
Aug 21, 2017 7.597 7.687 7.590 7.626 41,793,984 +0.01(+0.09%)
Aug 18, 2017 7.662 7.669 7.554 7.619 60,986,000 -0.06(-0.75%)
Aug 17, 2017 7.785 7.792 7.647 7.676 49,224,348 -0.12(-1.48%)
Aug 16, 2017 7.835 7.864 7.777 7.792 39,234,500 -0.03(-0.37%)
Aug 15, 2017 7.878 7.936 7.817 7.821 40,550,300 -0.05(-0.64%)
Aug 14, 2017 7.806 7.900 7.785 7.871 36,591,708 +0.10(+1.30%)
Aug 11, 2017 7.785 7.821 7.763 7.770 44,770,708 +0.00(+0.00%)
Aug 10, 2017 7.849 7.871 7.770 7.770 44,216,940 -0.11(-1.37%)
Aug 09, 2017 7.849 7.900 7.813 7.878 44,554,176 +0.02(+0.28%)
Aug 08, 2017 7.900 7.936 7.849 7.857 36,179,900 -0.02(-0.27%)
Aug 07, 2017 7.893 7.922 7.864 7.878 48,531,028 -0.02(-0.27%)
Aug 04, 2017 7.864 7.929 7.777 7.900 40,567,392 +0.01(+0.18%)
Aug 03, 2017 7.943 7.972 7.878 7.886 28,139,566 -0.05(-0.64%)
Aug 02, 2017 7.922 7.954 7.886 7.936 42,801,472 +0.04(+0.46%)
Aug 01, 2017 8.015 8.037 7.846 7.900 90,221,152 -0.19(-2.41%)
Jul 31, 2017 8.051 8.102 8.026 8.095 54,817,668 +0.04(+0.45%)
Jul 28, 2017 8.044 8.095 7.979 8.059 34,463,772 -0.01(-0.09%)
Jul 27, 2017 7.994 8.080 7.958 8.066 53,624,152 +0.09(+1.08%)
Jul 26, 2017 8.037 8.051 7.900 7.979 100,166,400 -0.15(-1.86%)
Jul 25, 2017 8.152 8.207 8.095 8.131 73,247,888 -0.01(-0.18%)
Jul 24, 2017 8.304 8.333 8.131 8.145 66,690,404 -0.17(-2.08%)
Jul 21, 2017 8.362 8.383 8.275 8.318 38,298,340 -0.12(-1.45%)
Jul 20, 2017 8.434 8.499 8.412 8.441 42,017,808 +0.01(+0.17%)
Jul 19, 2017 8.377 8.427 8.363 8.427 36,814,184 +0.06(+0.68%)
Jul 18, 2017 8.348 8.370 8.313 8.370 34,570,320 +0.01(+0.09%)
Jul 17, 2017 8.341 8.370 8.298 8.363 34,230,168 +0.04(+0.51%)
Jul 14, 2017 8.295 8.355 8.263 8.320 55,863,672 +0.06(+0.69%)
Jul 13, 2017 8.163 8.327 8.156 8.263 47,240,044 +0.09(+1.13%)
Jul 12, 2017 8.127 8.277 8.120 8.170 46,449,356 +0.06(+0.79%)
Jul 11, 2017 8.056 8.142 8.049 8.106 36,379,568 +0.03(+0.35%)
Jul 10, 2017 8.006 8.085 7.999 8.078 26,506,738 +0.06(+0.71%)
Jul 07, 2017 7.985 8.035 7.949 8.021 29,301,686 +0.06(+0.72%)
Jul 06, 2017 8.042 8.091 7.956 7.964 44,833,864 -0.09(-1.06%)
Jul 05, 2017 8.199 8.234 8.021 8.049 55,318,668 -0.19(-2.25%)
Jul 03, 2017 8.092 8.323 8.013 8.234 61,700,192 +0.26(+3.31%)
Jun 30, 2017 7.964 8.035 7.949 7.971 57,662,460 +0.01(+0.18%)
Jun 29, 2017 7.928 7.978 7.885 7.956 46,209,656 +0.06(+0.72%)
Jun 28, 2017 7.914 7.956 7.885 7.899 44,671,604 +0.01(+0.09%)
Jun 27, 2017 7.956 7.978 7.878 7.892 39,989,840 -0.07(-0.89%)
Jun 26, 2017 7.878 7.978 7.875 7.964 43,964,076 +0.10(+1.27%)
Jun 23, 2017 7.907 7.928 7.839 7.864 63,441,876 -0.06(-0.81%)
Jun 22, 2017 7.850 7.964 7.835 7.928 37,864,780 +0.06(+0.82%)
Jun 21, 2017 7.942 7.942 7.835 7.864 51,942,336 -0.06(-0.72%)
Jun 20, 2017 7.985 7.992 7.899 7.921 44,884,264 -0.09(-1.07%)
Jun 19, 2017 7.978 8.035 7.964 8.006 42,873,808 +0.01(+0.18%)
Jun 16, 2017 8.006 8.006 7.885 7.992 75,859,544 -0.01(-0.18%)
Jun 15, 2017 7.942 8.042 7.935 8.006 39,913,460 +0.01(+0.18%)
Jun 14, 2017 8.042 7.878 7.992 62,287,432 -0.04(-0.44%)
Jun 13, 2017 8.060 8.085 7.942 8.028 41,961,168 -0.01(-0.09%)
Jun 12, 2017 7.928 8.092 7.928 8.035 54,011,892 +0.11(+1.35%)
Jun 09, 2017 7.899 7.942 7.843 7.928 42,517,996 +0.02(+0.27%)
Jun 08, 2017 7.907 7.771 7.907 57,217,908 +0.02(+0.27%)
Jun 07, 2017 7.949 7.971 7.850 7.885 52,426,572 -0.04(-0.45%)
Jun 06, 2017 7.971 7.978 7.871 7.921 62,534,240 -0.09(-1.16%)
Jun 05, 2017 8.092 8.092 7.996 8.013 59,746,820 -0.07(-0.88%)
Jun 02, 2017 8.135 8.142 8.006 8.085 64,473,376 -0.04(-0.53%)
Jun 01, 2017 8.013 8.220 7.907 8.127 107,684,032 +0.21(+2.61%)
May 31, 2017 7.921 7.928 7.835 7.921 51,096,348 +0.03(+0.36%)
May 30, 2017 7.835 7.921 7.828 7.892 50,654,608 +0.11(+1.37%)
May 26, 2017 7.729 7.796 7.700 7.786 39,556,516 +0.05(+0.64%)
May 25, 2017 7.807 7.814 7.664 7.736 64,941,084 -0.07(-0.91%)
May 24, 2017 7.878 7.878 7.743 7.807 65,603,932 -0.06(-0.81%)
May 23, 2017 7.949 7.953 7.814 7.871 57,292,044 -0.04(-0.45%)
May 22, 2017 7.914 7.928 7.821 7.907 102,920,952 +0.16(+2.12%)
May 19, 2017 7.700 7.793 7.686 7.743 45,530,388 +0.06(+0.74%)
May 18, 2017 7.643 7.707 7.622 7.686 53,193,572 +0.02(+0.28%)
May 17, 2017 7.793 7.800 7.600 7.664 76,717,736 -0.13(-1.65%)
May 16, 2017 7.878 7.885 7.764 7.793 59,140,488 +0.00(+0.00%)
May 15, 2017 7.807 7.857 7.778 7.793 38,406,652 +0.01(+0.18%)
May 12, 2017 7.835 7.857 7.764 7.778 48,103,124 -0.06(-0.82%)
May 11, 2017 7.864 7.885 7.814 7.843 41,099,012 -0.02(-0.27%)
May 10, 2017 7.949 7.978 7.857 7.864 49,118,520 -0.09(-1.08%)
May 09, 2017 7.935 8.017 7.907 7.949 61,967,924 +0.02(+0.27%)
May 08, 2017 7.964 8.006 7.899 7.928 49,923,936 -0.01(-0.09%)
May 05, 2017 7.843 7.949 7.821 7.935 40,608,796 +0.10(+1.27%)
May 04, 2017 7.899 7.914 7.807 7.835 48,628,000 -0.05(-0.63%)
May 03, 2017 7.778 7.899 7.771 7.885 80,423,560 +0.11(+1.37%)
May 02, 2017 8.049 8.099 7.764 7.778 139,680,576 -0.36(-4.38%)
May 01, 2017 8.184 8.220 8.120 8.135 45,089,192 -0.04(-0.44%)
Apr 28, 2017 8.199 8.199 8.120 8.170 58,142,124 +0.00(+0.00%)
Apr 27, 2017 8.306 8.320 8.078 8.170 70,475,880 -0.09(-1.12%)
Apr 26, 2017 8.170 8.334 8.156 8.263 72,559,360 +0.09(+1.05%)
Apr 25, 2017 8.170 8.192 8.142 8.177 50,339,856 +0.04(+0.44%)
Apr 24, 2017 8.177 8.192 8.092 8.142 57,659,432 +0.06(+0.79%)
Apr 21, 2017 8.163 8.177 8.063 8.078 36,607,980 -0.09(-1.13%)
Apr 20, 2017 8.013 8.192 8.006 8.170 70,177,560 +0.20(+2.50%)
Apr 19, 2017 7.971 8.035 7.956 7.971 52,677,836 +0.04(+0.45%)
Apr 18, 2017 7.942 7.964 7.892 7.935 50,056,636 +0.01(+0.09%)
Apr 17, 2017 7.886 7.942 7.830 7.928 63,633,648 +0.12(+1.53%)
Apr 13, 2017 7.886 7.907 7.809 7.809 46,653,664 -0.08(-1.07%)
Apr 12, 2017 7.921 7.939 7.872 7.893 80,479,832 -0.04(-0.44%)
Apr 11, 2017 7.921 7.928 7.851 7.928 51,740,400 +0.02(+0.27%)
Apr 10, 2017 7.914 7.977 7.900 7.907 36,787,508 +0.01(+0.18%)
Apr 07, 2017 7.914 7.949 7.879 7.893 41,083,384 -0.03(-0.35%)
Apr 06, 2017 7.921 7.984 7.886 7.921 51,455,040 +0.01(+0.09%)
Apr 05, 2017 8.069 8.079 7.907 7.914 61,619,556 -0.08(-0.97%)
Apr 04, 2017 7.998 8.069 7.928 7.991 57,006,596 -0.05(-0.61%)
Apr 03, 2017 8.181 8.181 7.928 8.040 93,427,632 -0.14(-1.72%)
Mar 31, 2017 8.195 8.209 8.153 8.181 38,013,840 -0.03(-0.34%)
Mar 30, 2017 8.202 8.251 8.160 8.209 39,847,228 +0.00(+0.00%)
Mar 29, 2017 8.244 8.265 8.181 8.209 50,929,100 +0.02(+0.26%)
Mar 28, 2017 8.090 8.293 8.069 8.188 82,040,448 +0.13(+1.66%)
Mar 27, 2017 8.090 8.118 8.019 8.055 82,089,232 -0.11(-1.38%)
Mar 24, 2017 8.195 8.269 8.118 8.167 62,279,680 -0.04(-0.43%)
Mar 23, 2017 8.132 8.258 8.083 8.202 101,311,392 -0.07(-0.85%)
Mar 22, 2017 8.315 8.167 8.272 101,167,848 +0.04(+0.43%)
Mar 21, 2017 8.645 8.659 8.223 8.237 144,484,576 -0.39(-4.56%)
Mar 20, 2017 8.771 8.778 8.610 8.631 64,476,924 -0.14(-1.60%)
Mar 17, 2017 8.954 8.954 8.754 8.771 78,153,464 -0.15(-1.73%)
Mar 16, 2017 8.891 8.940 8.849 8.926 41,191,356 +0.04(+0.40%)
Mar 15, 2017 8.828 8.891 8.800 8.891 48,784,764 +0.07(+0.80%)
Mar 14, 2017 8.792 8.828 8.750 8.821 38,342,596 +0.01(+0.08%)
Mar 13, 2017 8.828 8.877 8.785 8.814 32,175,744 +0.01(+0.08%)
Mar 10, 2017 8.821 8.877 8.764 8.807 49,607,624 +0.02(+0.24%)
Mar 09, 2017 8.814 8.814 8.715 8.785 41,467,160 -0.02(-0.24%)
Mar 08, 2017 8.785 8.884 8.757 8.807 38,873,520 +0.05(+0.56%)
Mar 07, 2017 8.792 8.803 8.729 8.757 36,814,892 -0.04(-0.48%)
Mar 06, 2017 8.842 8.856 8.785 8.800 40,905,632 -0.09(-1.03%)
Mar 03, 2017 8.898 8.933 8.807 8.891 43,386,372 -0.01(-0.08%)
Mar 02, 2017 8.940 8.958 8.842 8.898 47,265,264 -0.02(-0.24%)
Mar 01, 2017 8.898 8.961 8.891 8.919 51,470,960 +0.11(+1.28%)
Feb 28, 2017 8.877 8.897 8.750 8.807 51,341,280 -0.09(-1.03%)
Feb 27, 2017 8.778 8.912 8.736 8.898 59,297,992 +0.13(+1.52%)
Feb 24, 2017 8.792 8.792 8.701 8.764 58,075,096 -0.06(-0.72%)
Feb 23, 2017 8.926 8.937 8.821 8.828 31,966,228 -0.08(-0.87%)
Feb 22, 2017 8.898 8.972 8.891 8.905 35,253,040 -0.01(-0.16%)
Feb 21, 2017 8.863 8.940 8.863 8.919 41,482,300 +0.08(+0.87%)
Feb 17, 2017 8.842 8.842 8.842 0 +0.03(+0.32%)
Feb 16, 2017 8.863 8.884 8.771 8.814 32,553,118 -0.06(-0.71%)
Feb 15, 2017 8.870 8.884 8.824 8.877 35,724,564 -0.01(-0.16%)
Feb 14, 2017 8.884 8.926 8.849 8.891 40,333,084 +0.06(+0.72%)
Feb 13, 2017 8.814 8.870 8.771 8.828 34,805,928 +0.04(+0.40%)
Feb 10, 2017 8.743 8.792 8.694 8.792 46,947,560 +0.09(+1.05%)
Feb 09, 2017 8.701 8.764 8.680 8.701 46,843,928 +0.00(+0.00%)
Feb 08, 2017 8.673 8.750 8.624 8.701 37,562,804 +0.03(+0.32%)
Feb 07, 2017 8.792 8.800 8.652 8.673 46,829,288 -0.13(-1.44%)
Feb 06, 2017 8.821 8.866 8.757 8.800 38,288,956 -0.03(-0.32%)
Feb 03, 2017 8.729 8.870 8.708 8.828 54,415,564 +0.20(+2.28%)
Feb 02, 2017 8.645 8.694 8.596 8.631 41,299,752 -0.03(-0.32%)
Feb 01, 2017 8.750 8.842 8.589 8.659 63,156,832 -0.03(-0.32%)
Jan 31, 2017 8.652 8.708 8.568 8.687 66,816,496 -0.01(-0.08%)
Jan 30, 2017 8.757 8.757 8.631 8.694 55,847,920 -0.08(-0.96%)
Jan 27, 2017 8.771 8.814 8.701 8.778 49,248,812 +0.08(+0.97%)
Jan 26, 2017 8.891 8.912 8.680 8.694 79,141,648 -0.30(-3.28%)
Jan 25, 2017 8.933 8.996 8.884 8.989 66,472,608 +0.13(+1.43%)
Jan 24, 2017 8.680 8.863 8.669 8.863 49,235,104 +0.21(+2.44%)
Jan 23, 2017 8.680 8.701 8.589 8.652 45,045,284 -0.04(-0.40%)
Jan 20, 2017 8.750 8.771 8.652 8.687 41,645,472 -0.05(-0.56%)
Jan 19, 2017 8.715 8.828 8.673 8.736 42,867,196 +0.01(+0.16%)
Jan 18, 2017 8.736 8.750 8.645 8.722 48,126,188 +0.00(+0.00%)
Jan 17, 2017 8.750 8.805 8.674 8.722 70,919,792 -0.01(-0.16%)
Jan 13, 2017 8.736 8.736 8.736 0 +0.03(+0.32%)
Jan 12, 2017 8.757 8.771 8.542 8.708 52,741,684 -0.06(-0.63%)
Jan 11, 2017 8.791 8.798 8.653 8.764 71,862,080 -0.12(-1.40%)
Jan 10, 2017 8.784 9.006 8.757 8.888 84,759,696 +0.15(+1.74%)
Jan 09, 2017 8.847 8.895 8.736 8.736 56,991,956 -0.09(-1.02%)
Jan 06, 2017 8.854 8.881 8.743 8.826 58,286,124 -0.01(-0.08%)
Jan 05, 2017 9.137 9.144 8.736 8.833 109,316,304 -0.28(-3.04%)
Jan 04, 2017 8.833 9.179 8.812 9.110 112,231,648 +0.40(+4.61%)
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.