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 )

11.99 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 8.388 8.416 8.297 8.325 6,442,508 -0.09(-1.08%)
Dec 30, 2004 8.456 8.456 8.365 8.416 5,757,583 +0.03(+0.41%)
Dec 29, 2004 8.399 8.462 8.377 8.382 6,424,923 -0.08(-0.94%)
Dec 28, 2004 8.439 8.496 8.382 8.462 6,031,377 +0.08(+0.95%)
Dec 27, 2004 8.416 8.513 8.360 8.382 5,580,154 -0.03(-0.41%)
Dec 23, 2004 8.433 8.468 8.371 8.416 6,402,239 -0.02(-0.20%)
Dec 22, 2004 8.365 8.530 8.360 8.433 14,752,863 +0.07(+0.82%)
Dec 21, 2004 8.314 8.416 8.297 8.365 15,040,549 +0.03(+0.34%)
Dec 20, 2004 8.138 8.388 8.138 8.337 18,766,396 +0.18(+2.23%)
Dec 17, 2004 8.047 8.161 8.013 8.155 16,184,961 +0.07(+0.84%)
Dec 16, 2004 8.115 8.149 8.070 8.087 8,225,773 -0.04(-0.49%)
Dec 15, 2004 8.183 8.240 8.070 8.126 15,778,755 -0.02(-0.21%)
Dec 14, 2004 8.115 8.183 8.087 8.143 13,226,863 +0.05(+0.63%)
Dec 13, 2004 8.104 8.121 8.047 8.092 10,439,159 +0.01(+0.07%)
Dec 10, 2004 8.121 8.189 8.030 8.087 12,957,992 -0.01(-0.14%)
Dec 09, 2004 8.058 8.115 8.018 8.098 12,547,214 +0.02(+0.21%)
Dec 08, 2004 8.098 8.143 8.070 8.081 12,023,893 -0.01(-0.14%)
Dec 07, 2004 8.087 8.155 8.058 8.092 14,199,824 -0.02(-0.28%)
Dec 06, 2004 8.075 8.149 8.070 8.115 10,693,434 -0.02(-0.28%)
Dec 03, 2004 8.092 8.206 8.058 8.138 16,062,044 +0.05(+0.56%)
Dec 02, 2004 8.041 8.104 7.996 8.092 18,043,488 +0.05(+0.64%)
Dec 01, 2004 8.052 8.115 7.728 8.041 19,975,520 -0.02(-0.28%)
Nov 30, 2004 8.052 8.115 8.024 8.064 10,325,738 -0.03(-0.35%)
Nov 29, 2004 8.161 8.172 8.007 8.092 12,197,806 -0.01(-0.14%)
Nov 26, 2004 8.018 8.132 7.973 8.104 5,672,298 +0.10(+1.21%)
Nov 24, 2004 7.984 8.018 7.933 8.007 11,351,806 -0.01(-0.07%)
Nov 23, 2004 8.013 8.030 7.950 8.013 11,614,521 +0.00(+0.00%)
Nov 22, 2004 8.001 8.047 7.927 8.013 11,632,633 -0.03(-0.42%)
Nov 19, 2004 8.183 8.189 7.979 8.047 13,088,998 -0.11(-1.32%)
Nov 18, 2004 8.138 8.195 8.104 8.155 9,693,216 +0.02(+0.21%)
Nov 17, 2004 8.098 8.178 8.087 8.138 11,675,716 +0.06(+0.70%)
Nov 16, 2004 8.121 8.126 8.041 8.081 8,882,210 -0.08(-0.98%)
Nov 15, 2004 8.087 8.217 8.058 8.161 17,484,822 +0.07(+0.84%)
Nov 12, 2004 8.132 8.149 8.064 8.092 11,173,673 -0.01(-0.14%)
Nov 11, 2004 7.956 8.104 7.944 8.104 12,792,872 +0.19(+2.44%)
Nov 10, 2004 7.961 8.047 7.882 7.910 16,876,744 -0.10(-1.21%)
Nov 09, 2004 7.944 8.047 7.910 8.007 20,717,242 +0.18(+2.25%)
Nov 08, 2004 7.876 7.905 7.831 7.831 11,360,070 -0.02(-0.29%)
Nov 05, 2004 7.882 7.893 7.819 7.853 14,187,339 +0.02(+0.22%)
Nov 04, 2004 7.535 7.836 7.529 7.836 18,894,060 +0.30(+4.00%)
Nov 03, 2004 7.666 7.689 7.495 7.535 13,479,027 +0.01(+0.08%)
Nov 02, 2004 7.325 7.689 7.325 7.529 12,700,728 +0.01(+0.08%)
Nov 01, 2004 7.467 7.524 7.410 7.524 9,860,974 +0.11(+1.53%)
Oct 29, 2004 7.484 7.501 7.347 7.410 14,811,772 -0.07(-0.99%)
Oct 28, 2004 7.416 7.552 7.410 7.484 12,786,893 +0.01(+0.15%)
Oct 27, 2004 7.325 7.575 7.307 7.472 18,511,770 +0.16(+2.26%)
Oct 26, 2004 7.273 7.370 7.222 7.307 21,857,612 +0.09(+1.18%)
Oct 25, 2004 7.336 7.353 7.171 7.222 20,470,530 -0.15(-2.08%)
Oct 22, 2004 7.472 7.489 7.364 7.376 12,497,449 -0.05(-0.69%)
Oct 21, 2004 7.364 7.478 7.307 7.427 14,263,129 +0.09(+1.24%)
Oct 20, 2004 7.359 7.359 7.251 7.336 22,333,804 -0.02(-0.23%)
Oct 19, 2004 7.654 7.654 7.285 7.353 36,866,860 -0.26(-3.44%)
Oct 18, 2004 7.563 7.677 7.529 7.615 15,834,850 +0.08(+1.06%)
Oct 15, 2004 7.478 7.586 7.433 7.535 21,349,238 +0.07(+0.99%)
Oct 14, 2004 7.609 7.677 7.381 7.461 45,428,852 -0.32(-4.16%)
Oct 13, 2004 7.893 7.990 7.711 7.785 21,021,810 -0.07(-0.94%)
Oct 12, 2004 7.848 7.933 7.831 7.859 19,358,472 -0.07(-0.93%)
Oct 11, 2004 7.950 7.984 7.927 7.933 6,424,923 +0.00(+0.00%)
Oct 08, 2004 7.882 7.979 7.876 7.933 11,797,754 +0.05(+0.65%)
Oct 07, 2004 8.035 8.058 7.865 7.882 15,678,874 -0.18(-2.26%)
Oct 06, 2004 8.018 8.087 7.973 8.064 17,779,014 +0.01(+0.14%)
Oct 05, 2004 8.007 8.070 8.007 8.052 10,354,753 +0.01(+0.07%)
Oct 04, 2004 8.109 8.143 8.007 8.047 16,454,887 -0.02(-0.28%)
Oct 01, 2004 8.018 8.098 7.939 8.070 20,734,124 +0.08(+1.00%)
Sep 30, 2004 7.882 7.996 7.842 7.990 14,549,408 +0.11(+1.37%)
Sep 29, 2004 7.888 7.905 7.814 7.882 13,119,420 -0.03(-0.43%)
Sep 28, 2004 7.899 7.933 7.825 7.916 10,452,524 +0.02(+0.22%)
Sep 27, 2004 7.893 7.922 7.762 7.899 10,789,447 +0.05(+0.65%)
Sep 24, 2004 7.853 7.893 7.825 7.848 10,354,225 +0.00(+0.00%)
Sep 23, 2004 7.922 7.950 7.848 7.848 14,157,269 -0.11(-1.43%)
Sep 22, 2004 7.961 8.024 7.927 7.961 16,869,534 -0.13(-1.62%)
Sep 21, 2004 8.018 8.126 8.013 8.092 10,698,358 +0.06(+0.71%)
Sep 20, 2004 8.075 8.104 8.013 8.035 10,267,533 -0.05(-0.63%)
Sep 17, 2004 8.161 8.217 8.052 8.087 20,200,076 +0.15(+1.94%)
Sep 16, 2004 7.876 7.979 7.843 7.933 11,675,364 +0.08(+1.01%)
Sep 15, 2004 7.905 7.944 7.836 7.853 10,937,158 -0.10(-1.22%)
Sep 14, 2004 7.979 7.990 7.916 7.950 10,313,780 -0.07(-0.85%)
Sep 13, 2004 8.018 8.024 7.961 8.018 11,453,093 +0.08(+1.00%)
Sep 10, 2004 7.961 8.058 7.870 7.939 22,174,488 -0.12(-1.48%)
Sep 09, 2004 8.047 8.098 8.001 8.058 11,542,600 -0.05(-0.56%)
Sep 08, 2004 8.246 8.308 8.092 8.104 14,651,048 -0.18(-2.13%)
Sep 07, 2004 8.132 8.348 8.126 8.280 13,547,080 +0.20(+2.46%)
Sep 03, 2004 8.121 8.212 7.984 8.081 8,496,753 -0.09(-1.04%)
Sep 02, 2004 7.922 8.189 7.905 8.166 17,615,126 +0.26(+3.31%)
Sep 01, 2004 8.030 8.035 7.882 7.905 19,609,758 -0.12(-1.49%)
Aug 31, 2004 7.990 8.047 7.899 8.024 12,170,725 +0.09(+1.07%)
Aug 30, 2004 8.007 8.013 7.916 7.939 6,793,323 -0.09(-1.13%)
Aug 27, 2004 7.973 8.064 7.950 8.030 11,138,327 +0.09(+1.07%)
Aug 26, 2004 7.944 8.007 7.888 7.944 5,886,304 +0.01(+0.07%)
Aug 25, 2004 7.888 8.007 7.848 7.939 10,008,510 +0.03(+0.36%)
Aug 24, 2004 7.984 8.024 7.842 7.910 9,524,931 -0.07(-0.93%)
Aug 23, 2004 7.996 8.070 7.979 7.984 7,652,335 -0.04(-0.50%)
Aug 20, 2004 7.961 8.052 7.740 8.024 21,794,306 +0.06(+0.79%)
Aug 19, 2004 8.052 8.115 7.899 7.961 13,664,546 -0.17(-2.10%)
Aug 18, 2004 7.990 8.149 7.916 8.132 7,820,973 +0.09(+1.06%)
Aug 17, 2004 8.013 8.132 8.007 8.047 10,429,488 +0.05(+0.64%)
Aug 16, 2004 7.848 8.018 7.808 7.996 12,737,480 +0.15(+1.88%)
Aug 13, 2004 7.939 7.956 7.791 7.848 10,539,744 -0.03(-0.43%)
Aug 12, 2004 8.035 8.041 7.831 7.882 14,937,151 -0.21(-2.60%)
Aug 11, 2004 8.104 8.149 7.973 8.092 14,564,355 -0.05(-0.63%)
Aug 10, 2004 8.007 8.189 7.984 8.143 11,987,493 +0.14(+1.70%)
Aug 09, 2004 7.996 8.087 7.910 8.007 11,860,179 +0.01(+0.07%)
Aug 06, 2004 7.961 8.098 7.905 8.001 16,102,137 -0.07(-0.92%)
Aug 05, 2004 8.354 8.354 8.075 8.075 18,862,936 -0.28(-3.34%)
Aug 04, 2004 8.331 8.422 8.212 8.354 12,760,340 -0.01(-0.14%)
Aug 03, 2004 8.530 8.547 8.331 8.365 15,147,640 -0.19(-2.26%)
Aug 02, 2004 8.331 8.587 8.325 8.559 14,553,277 +0.19(+2.24%)
Jul 30, 2004 8.473 8.473 8.314 8.371 13,685,823 -0.13(-1.54%)
Jul 29, 2004 8.581 8.587 8.388 8.502 18,672,846 -0.14(-1.58%)
Jul 28, 2004 8.405 8.655 8.405 8.638 14,665,115 +0.18(+2.08%)
Jul 27, 2004 8.399 8.485 8.360 8.462 8,934,085 +0.08(+0.95%)
Jul 26, 2004 8.320 8.405 8.246 8.382 12,074,185 +0.04(+0.48%)
Jul 23, 2004 8.331 8.360 8.229 8.342 9,831,080 +0.01(+0.14%)
Jul 22, 2004 8.251 8.377 8.161 8.331 15,625,416 +0.07(+0.83%)
Jul 21, 2004 8.360 8.388 8.246 8.263 16,155,947 -0.04(-0.48%)
Jul 20, 2004 8.513 8.513 8.132 8.303 38,093,568 -0.22(-2.54%)
Jul 19, 2004 8.445 8.621 8.439 8.519 11,790,896 +0.07(+0.88%)
Jul 16, 2004 8.644 8.655 8.433 8.445 12,718,665 -0.10(-1.20%)
Jul 15, 2004 8.587 8.633 8.530 8.547 7,578,304 -0.04(-0.46%)
Jul 14, 2004 8.559 8.712 8.519 8.587 14,966,517 -0.03(-0.33%)
Jul 13, 2004 8.701 8.741 8.581 8.615 10,232,539 +0.00(+0.00%)
Jul 12, 2004 8.536 8.621 7.797 8.615 9,330,268 -0.01(-0.07%)
Jul 09, 2004 8.513 8.678 8.416 8.621 17,997,592 +0.22(+2.64%)
Jul 08, 2004 8.473 8.564 8.388 8.399 13,922,865 -0.11(-1.27%)
Jul 07, 2004 8.451 8.570 8.416 8.507 13,470,587 +0.00(+0.00%)
Jul 06, 2004 8.416 8.542 8.308 8.507 18,715,576 +0.01(+0.07%)
Jul 02, 2004 8.547 8.593 8.451 8.502 17,571,340 -0.04(-0.47%)
Jul 01, 2004 8.900 8.968 8.502 8.542 30,350,672 -0.36(-4.03%)
Jun 30, 2004 9.082 9.082 8.832 8.900 13,301,070 -0.13(-1.39%)
Jun 29, 2004 8.894 9.059 8.803 9.025 18,697,288 +0.13(+1.41%)
Jun 28, 2004 9.099 9.156 8.832 8.900 19,959,870 -0.11(-1.26%)
Jun 25, 2004 9.184 9.241 9.014 9.014 18,065,118 -0.17(-1.86%)
Jun 24, 2004 9.304 9.349 9.173 9.184 25,080,536 -0.12(-1.28%)
Jun 23, 2004 9.099 9.372 9.076 9.304 29,494,296 +0.20(+2.25%)
Jun 22, 2004 8.900 9.099 8.871 9.099 20,922,456 +0.20(+2.24%)
Jun 21, 2004 9.070 9.099 8.877 8.900 12,032,861 -0.14(-1.51%)
Jun 18, 2004 8.894 9.076 8.843 9.036 19,419,140 +0.14(+1.60%)
Jun 17, 2004 8.957 8.957 8.763 8.894 17,170,760 +0.01(+0.06%)
Jun 16, 2004 8.792 9.048 8.684 8.888 18,447,410 +0.13(+1.43%)
Jun 15, 2004 8.689 8.832 8.689 8.763 11,993,296 +0.11(+1.25%)
Jun 14, 2004 8.837 8.837 8.633 8.655 13,045,564 -0.20(-2.31%)
Jun 10, 2004 8.837 8.900 8.797 8.860 14,604,976 +0.10(+1.17%)
Jun 09, 2004 8.729 8.843 8.633 8.758 12,634,610 -0.01(-0.13%)
Jun 08, 2004 8.644 8.803 8.604 8.769 16,853,180 +0.13(+1.45%)
Jun 07, 2004 8.519 8.689 8.502 8.644 21,839,498 +0.16(+1.95%)
Jun 04, 2004 8.399 8.530 8.399 8.479 9,789,229 +0.09(+1.08%)
Jun 03, 2004 8.462 8.530 8.337 8.388 14,506,326 -0.08(-0.94%)
Jun 02, 2004 8.644 8.644 8.399 8.468 18,900,040 -0.09(-1.00%)
Jun 01, 2004 8.451 8.581 8.365 8.553 15,798,977 +0.11(+1.28%)
May 28, 2004 8.547 8.547 8.405 8.445 17,115,720 -0.11(-1.26%)
May 27, 2004 8.644 8.729 8.490 8.553 15,868,788 +0.01(+0.13%)
May 26, 2004 8.348 8.610 8.342 8.542 21,091,094 +0.19(+2.32%)
May 25, 2004 8.132 8.416 8.052 8.348 18,959,300 +0.22(+2.73%)
May 24, 2004 8.229 8.325 8.104 8.126 13,353,297 +0.03(+0.35%)
May 21, 2004 8.126 8.149 7.973 8.098 19,189,660 +0.03(+0.42%)
May 20, 2004 8.007 8.098 7.905 8.064 25,406,556 +0.06(+0.71%)
May 19, 2004 8.354 8.462 7.990 8.007 27,705,932 -0.21(-2.56%)
May 18, 2004 8.143 8.269 8.075 8.217 16,273,412 +0.10(+1.26%)
May 17, 2004 8.092 8.246 8.024 8.115 19,842,932 -0.24(-2.93%)
May 14, 2004 8.234 8.394 8.155 8.360 18,095,188 +0.16(+2.01%)
May 13, 2004 8.161 8.240 8.070 8.195 15,196,349 -0.05(-0.55%)
May 12, 2004 8.132 8.240 7.916 8.240 17,821,042 +0.06(+0.77%)
May 11, 2004 7.967 8.269 7.967 8.178 19,395,576 +0.21(+2.64%)
May 10, 2004 8.104 8.104 7.899 7.967 28,164,892 -0.22(-2.71%)
May 07, 2004 8.331 8.394 8.081 8.189 30,531,266 -0.28(-3.29%)
May 06, 2004 8.530 8.530 8.348 8.468 19,646,686 -0.13(-1.52%)
May 05, 2004 8.706 8.758 8.547 8.598 18,774,134 -0.16(-1.88%)
May 04, 2004 8.615 8.900 8.559 8.763 16,913,144 +0.08(+0.92%)
May 03, 2004 8.644 8.775 8.473 8.684 26,203,144 -0.05(-0.59%)
Apr 30, 2004 8.797 8.894 8.701 8.735 18,906,898 -0.01(-0.07%)
Apr 29, 2004 8.843 9.002 8.627 8.741 19,696,450 -0.07(-0.84%)
Apr 28, 2004 9.065 9.065 8.780 8.814 24,067,130 -0.30(-3.31%)
Apr 27, 2004 8.979 9.230 8.905 9.116 30,217,906 +0.19(+2.17%)
Apr 26, 2004 9.014 9.156 8.917 8.923 24,628,432 -0.01(-0.06%)
Apr 23, 2004 8.985 9.070 8.814 8.928 25,888,552 -0.04(-0.44%)
Apr 22, 2004 8.496 9.042 8.473 8.968 54,991,588 +0.47(+5.56%)
Apr 21, 2004 8.331 8.604 8.189 8.496 80,206,472 +0.78(+10.18%)
Apr 20, 2004 7.876 8.018 7.694 7.711 33,634,616 +0.12(+1.57%)
Apr 19, 2004 7.592 7.649 7.489 7.592 9,077,048 +0.01(+0.08%)
Apr 16, 2004 7.507 7.615 7.467 7.586 9,068,256 +0.13(+1.68%)
Apr 15, 2004 7.535 7.552 7.393 7.461 12,263,748 -0.07(-0.91%)
Apr 14, 2004 7.558 7.671 7.495 7.529 17,191,686 -0.10(-1.27%)
Apr 13, 2004 7.802 7.842 7.575 7.626 15,904,134 -0.16(-2.05%)
Apr 12, 2004 7.745 7.836 7.728 7.785 9,399,024 +0.06(+0.74%)
Apr 08, 2004 7.831 7.876 7.677 7.728 8,212,232 -0.05(-0.59%)
Apr 07, 2004 7.922 7.941 7.762 7.774 11,396,998 -0.19(-2.36%)
Apr 06, 2004 7.961 7.979 7.893 7.961 10,109,270 -0.04(-0.50%)
Apr 05, 2004 7.751 8.007 7.751 8.001 22,076,540 +0.23(+3.00%)
Apr 02, 2004 7.802 7.814 7.649 7.768 12,964,850 +0.14(+1.79%)
Apr 01, 2004 7.689 7.808 7.626 7.632 10,968,107 -0.09(-1.11%)
Mar 31, 2004 7.791 7.797 7.649 7.717 9,831,960 -0.05(-0.59%)
Mar 30, 2004 7.706 7.774 7.609 7.762 12,702,135 +0.14(+1.79%)
Mar 29, 2004 7.592 7.734 7.592 7.626 12,828,745 +0.07(+0.98%)
Mar 26, 2004 7.467 7.791 7.421 7.552 19,975,872 +0.06(+0.76%)
Mar 25, 2004 7.416 7.529 7.370 7.495 25,858,482 +0.11(+1.46%)
Mar 24, 2004 7.302 7.393 7.251 7.387 19,202,320 +0.06(+0.78%)
Mar 23, 2004 7.393 7.478 7.285 7.330 16,804,470 -0.01(-0.16%)
Mar 22, 2004 7.381 7.398 7.256 7.342 19,336,316 -0.09(-1.15%)
Mar 19, 2004 7.569 7.592 7.421 7.427 12,302,786 -0.15(-1.95%)
Mar 18, 2004 7.603 7.603 7.518 7.575 11,726,887 -0.03(-0.37%)
Mar 17, 2004 7.518 7.643 7.484 7.603 18,555,732 +0.16(+2.22%)
Mar 16, 2004 7.484 7.529 7.393 7.438 11,317,164 +0.03(+0.46%)
Mar 15, 2004 7.546 7.558 7.393 7.404 15,412,114 -0.15(-2.03%)
Mar 12, 2004 7.416 7.643 7.416 7.558 16,843,332 +0.15(+2.07%)
Mar 11, 2004 7.393 7.507 7.347 7.404 20,981,366 -0.10(-1.29%)
Mar 10, 2004 7.740 7.745 7.444 7.501 19,322,424 -0.19(-2.51%)
Mar 09, 2004 7.802 7.876 7.683 7.694 13,273,638 -0.10(-1.24%)
Mar 08, 2004 7.979 8.109 7.791 7.791 17,808,732 -0.23(-2.84%)
Mar 05, 2004 7.757 8.041 7.649 8.018 31,828,138 +0.23(+2.99%)
Mar 04, 2004 7.870 7.950 7.740 7.785 15,089,610 -0.11(-1.37%)
Mar 03, 2004 8.024 8.024 7.848 7.893 12,440,299 -0.14(-1.70%)
Mar 02, 2004 7.956 8.121 7.905 8.030 14,958,252 +0.07(+0.93%)
Mar 01, 2004 7.893 8.007 7.836 7.956 14,991,136 +0.14(+1.75%)
Feb 27, 2004 7.745 7.933 7.563 7.819 18,557,138 +0.05(+0.66%)
Feb 26, 2004 7.717 7.779 7.592 7.768 15,631,219 +0.00(+0.00%)
Feb 25, 2004 7.728 7.791 7.637 7.768 22,617,446 +0.04(+0.52%)
Feb 24, 2004 7.922 7.922 7.615 7.728 23,054,426 -0.22(-2.79%)
Feb 23, 2004 8.058 8.058 7.922 7.950 14,226,905 -0.11(-1.34%)
Feb 20, 2004 8.223 8.234 7.956 8.058 15,724,242 -0.16(-1.94%)
Feb 19, 2004 8.217 8.325 8.212 8.217 13,041,168 +0.03(+0.42%)
Feb 18, 2004 8.263 8.297 8.183 8.183 10,226,385 -0.11(-1.30%)
Feb 17, 2004 8.189 8.360 8.172 8.291 9,756,345 +0.13(+1.53%)
Feb 13, 2004 8.240 8.325 8.132 8.166 9,181,501 -0.11(-1.31%)
Feb 12, 2004 8.354 8.399 8.246 8.274 16,805,174 -0.05(-0.61%)
Feb 11, 2004 8.223 8.371 8.104 8.325 19,674,646 +0.14(+1.74%)
Feb 10, 2004 8.018 8.223 8.013 8.183 17,590,858 +0.13(+1.62%)
Feb 09, 2004 8.024 8.132 7.979 8.052 10,912,012 -0.07(-0.84%)
Feb 06, 2004 8.075 8.126 7.956 8.121 26,674,238 +0.07(+0.92%)
Feb 05, 2004 7.961 8.070 7.848 8.047 20,913,488 +0.15(+1.87%)
Feb 04, 2004 7.711 7.973 7.626 7.899 43,390,784 +0.10(+1.24%)
Feb 03, 2004 7.899 7.922 7.745 7.802 41,189,884 -0.13(-1.65%)
Feb 02, 2004 8.018 8.132 7.893 7.933 47,979,336 -0.34(-4.06%)
Jan 30, 2004 8.189 8.331 8.149 8.269 29,847,572 -0.17(-2.02%)
Jan 29, 2004 8.644 8.843 8.251 8.439 45,888,164 -0.42(-4.75%)
Jan 28, 2004 9.104 9.104 8.814 8.860 17,993,020 -0.20(-2.26%)
Jan 27, 2004 9.014 9.298 9.002 9.065 15,020,151 -0.01(-0.13%)
Jan 26, 2004 9.002 9.087 8.826 9.076 18,645,414 +0.07(+0.82%)
Jan 23, 2004 9.298 9.315 8.883 9.002 22,749,858 -0.34(-3.65%)
Jan 22, 2004 9.349 9.355 9.184 9.343 15,119,153 -0.01(-0.06%)
Jan 21, 2004 9.218 9.360 9.184 9.349 15,113,877 +0.13(+1.42%)
Jan 20, 2004 9.241 9.326 9.184 9.218 16,716,019 +0.05(+0.50%)
Jan 16, 2004 9.161 9.230 9.139 9.173 11,085,046 +0.05(+0.50%)
Jan 15, 2004 9.201 9.230 9.025 9.127 20,139,058 -0.07(-0.80%)
Jan 14, 2004 9.201 9.258 8.957 9.201 17,610,202 -0.06(-0.61%)
Jan 13, 2004 9.224 9.355 9.190 9.258 22,466,746 -0.07(-0.79%)
Jan 12, 2004 9.395 9.412 9.167 9.332 21,606,678 -0.09(-0.91%)
Jan 09, 2004 9.377 9.525 9.377 9.417 25,585,040 -0.31(-3.16%)
Jan 08, 2004 9.753 9.861 9.667 9.724 28,665,354 +0.06(+0.65%)
Jan 07, 2004 9.429 9.679 9.355 9.662 24,270,232 +0.26(+2.72%)
Jan 06, 2004 9.508 9.514 9.321 9.406 29,473,722 -0.03(-0.30%)
Jan 05, 2004 9.309 9.468 9.286 9.434 35,303,580 +0.29(+3.17%)
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.