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 )

10.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2007 4.424 4.480 4.340 4.429 106,753,584 +0.07(+1.67%)
Feb 27, 2007 4.547 4.569 4.256 4.356 162,922,480 -0.27(-5.81%)
Feb 26, 2007 4.653 4.670 4.564 4.625 50,649,420 -0.02(-0.48%)
Feb 23, 2007 4.676 4.681 4.597 4.648 54,231,056 -0.03(-0.60%)
Feb 22, 2007 4.748 4.776 4.659 4.676 48,045,908 -0.07(-1.42%)
Feb 21, 2007 4.855 4.860 4.709 4.743 64,918,720 -0.10(-2.08%)
Feb 20, 2007 4.793 4.866 4.782 4.844 49,169,572 +0.07(+1.41%)
Feb 16, 2007 4.782 4.894 4.765 4.776 57,467,036 -0.04(-0.81%)
Feb 15, 2007 4.788 4.838 4.765 4.816 44,629,732 +0.05(+1.06%)
Feb 14, 2007 4.732 4.844 4.726 4.765 113,347,472 +0.03(+0.71%)
Feb 13, 2007 4.760 4.760 4.681 4.732 106,601,304 -0.11(-2.31%)
Feb 12, 2007 4.883 4.900 4.760 4.844 60,152,852 -0.04(-0.92%)
Feb 09, 2007 4.939 5.023 4.866 4.888 193,831,264 +0.10(+2.11%)
Feb 08, 2007 4.760 4.799 4.754 4.788 42,538,668 -0.01(-0.12%)
Feb 07, 2007 4.793 4.838 4.737 4.793 58,211,564 +0.01(+0.23%)
Feb 06, 2007 4.664 4.788 4.648 4.782 79,911,912 +0.12(+2.52%)
Feb 05, 2007 4.592 4.692 4.586 4.664 48,910,620 +0.06(+1.22%)
Feb 02, 2007 4.642 4.642 4.569 4.608 44,166,840 -0.03(-0.72%)
Feb 01, 2007 4.575 4.648 4.552 4.642 49,865,876 +0.09(+1.97%)
Jan 31, 2007 4.575 4.592 4.502 4.552 116,152,392 -0.04(-0.85%)
Jan 30, 2007 4.692 4.715 4.586 4.592 51,367,428 -0.10(-2.03%)
Jan 29, 2007 4.726 4.765 4.676 4.687 99,634,960 -0.03(-0.59%)
Jan 26, 2007 4.564 4.748 4.558 4.715 97,189,936 +0.11(+2.43%)
Jan 25, 2007 4.564 4.771 4.480 4.603 178,031,392 +0.01(+0.24%)
Jan 24, 2007 4.653 4.676 4.541 4.592 137,202,688 -0.06(-1.20%)
Jan 23, 2007 4.698 4.827 4.614 4.648 207,858,128 -0.06(-1.31%)
Jan 22, 2007 4.664 4.720 4.620 4.709 95,641,064 +0.06(+1.33%)
Jan 19, 2007 4.614 4.659 4.575 4.648 117,908,600 +0.07(+1.47%)
Jan 18, 2007 4.513 4.614 4.513 4.580 139,957,376 +0.08(+1.74%)
Jan 17, 2007 4.463 4.536 4.463 4.502 113,810,592 +0.06(+1.26%)
Jan 16, 2007 4.418 4.485 4.407 4.446 119,116,560 +0.03(+0.63%)
Jan 12, 2007 4.351 4.435 4.345 4.418 101,890,144 +0.07(+1.54%)
Jan 11, 2007 4.328 4.368 4.300 4.351 71,474,792 +0.02(+0.52%)
Jan 10, 2007 4.362 4.362 4.295 4.328 75,715,320 -0.03(-0.77%)
Jan 09, 2007 4.340 4.401 4.328 4.362 101,315,816 +0.03(+0.78%)
Jan 08, 2007 4.272 4.340 4.267 4.328 87,398,240 +0.06(+1.44%)
Jan 05, 2007 4.323 4.340 4.239 4.267 72,438,264 -0.04(-1.04%)
Jan 04, 2007 4.233 4.323 4.160 4.312 113,468,952 +0.11(+2.53%)
Jan 03, 2007 4.233 4.295 4.166 4.205 140,462,064 +0.00(+0.00%)
Dec 29, 2006 4.183 4.239 4.172 4.205 60,011,888 +0.01(+0.13%)
Dec 28, 2006 4.278 4.278 4.183 4.200 53,800,308 -0.04(-1.06%)
Dec 27, 2006 4.256 4.284 4.211 4.244 81,147,552 +0.05(+1.20%)
Dec 26, 2006 4.172 4.239 4.127 4.194 57,235,232 +0.04(+0.94%)
Dec 22, 2006 4.104 4.183 4.065 4.155 99,323,152 +0.06(+1.50%)
Dec 21, 2006 4.116 4.155 4.071 4.093 106,546,960 -0.01(-0.27%)
Dec 20, 2006 4.043 4.110 4.032 4.104 158,541,936 +0.08(+2.09%)
Dec 19, 2006 3.987 4.032 3.964 4.020 168,333,456 +0.08(+2.13%)
Dec 18, 2006 3.987 3.987 3.908 3.936 95,221,744 -0.03(-0.71%)
Dec 15, 2006 4.004 4.043 3.942 3.964 149,367,088 -0.02(-0.42%)
Dec 14, 2006 3.875 3.981 3.836 3.981 201,614,752 +0.13(+3.34%)
Dec 13, 2006 3.992 4.015 3.836 3.852 300,404,320 -0.12(-2.96%)
Dec 12, 2006 4.048 4.082 3.964 3.970 202,095,696 -0.08(-2.07%)
Dec 11, 2006 4.071 4.099 4.015 4.054 131,701,520 +0.01(+0.14%)
Dec 08, 2006 4.004 4.054 3.908 4.048 349,888,000 +0.04(+0.98%)
Dec 07, 2006 4.099 4.144 4.004 4.009 604,196,736 -0.11(-2.72%)
Dec 06, 2006 4.278 4.284 4.076 4.121 330,536,960 -0.18(-4.17%)
Dec 05, 2006 4.272 4.384 4.155 4.300 204,682,160 -0.12(-2.66%)
Dec 04, 2006 4.463 4.519 4.412 4.418 66,306,512 -0.08(-1.87%)
Dec 01, 2006 4.474 4.564 4.452 4.502 61,807,928 -0.05(-1.11%)
Nov 30, 2006 4.586 4.659 4.552 4.552 41,326,604 -0.02(-0.49%)
Nov 29, 2006 4.687 4.692 4.536 4.575 54,522,152 +0.01(+0.25%)
Nov 28, 2006 4.564 4.597 4.480 4.564 64,464,756 -0.01(-0.12%)
Nov 27, 2006 4.788 4.788 4.558 4.569 66,186,324 -0.20(-4.23%)
Nov 24, 2006 4.793 4.844 4.771 4.771 11,288,426 -0.05(-1.05%)
Nov 22, 2006 4.799 4.888 4.754 4.821 26,432,884 +0.03(+0.58%)
Nov 21, 2006 4.827 4.860 4.765 4.793 32,698,934 -0.06(-1.27%)
Nov 20, 2006 4.978 5.006 4.849 4.855 27,200,982 -0.12(-2.47%)
Nov 17, 2006 5.034 5.056 4.967 4.978 30,555,900 -0.08(-1.55%)
Nov 16, 2006 5.068 5.146 5.012 5.056 47,219,768 +0.02(+0.33%)
Nov 15, 2006 4.922 5.056 4.916 5.040 44,664,736 +0.11(+2.27%)
Nov 14, 2006 4.984 5.006 4.860 4.928 47,177,620 -0.04(-0.79%)
Nov 13, 2006 4.816 4.984 4.771 4.967 31,964,052 +0.16(+3.38%)
Nov 10, 2006 4.827 4.838 4.782 4.804 12,089,921 +0.01(+0.23%)
Nov 09, 2006 4.838 4.855 4.788 4.793 16,199,901 -0.04(-0.81%)
Nov 08, 2006 4.888 4.922 4.810 4.832 31,516,514 -0.06(-1.15%)
Nov 07, 2006 4.888 4.922 4.816 4.888 33,214,690 +0.04(+0.81%)
Nov 06, 2006 4.726 4.866 4.726 4.849 28,904,336 +0.16(+3.34%)
Nov 03, 2006 4.804 4.804 4.687 4.692 22,736,688 -0.10(-2.10%)
Nov 02, 2006 4.771 4.804 4.636 4.793 40,044,000 +0.02(+0.47%)
Nov 01, 2006 4.664 4.771 4.659 4.771 44,856,004 +0.13(+2.90%)
Oct 31, 2006 4.648 4.732 4.564 4.636 25,744,612 +0.02(+0.36%)
Oct 30, 2006 4.648 4.648 4.524 4.620 34,986,800 -0.02(-0.48%)
Oct 27, 2006 4.754 4.754 4.631 4.642 33,262,730 -0.11(-2.24%)
Oct 26, 2006 4.810 4.855 4.732 4.748 49,072,600 -0.01(-0.12%)
Oct 25, 2006 4.687 4.844 4.659 4.754 75,855,152 +0.11(+2.29%)
Oct 24, 2006 4.491 4.653 4.452 4.648 67,892,000 +0.22(+5.06%)
Oct 23, 2006 4.401 4.496 4.373 4.424 64,618,696 -0.06(-1.37%)
Oct 20, 2006 4.519 4.519 4.440 4.485 46,418,808 -0.01(-0.25%)
Oct 19, 2006 4.485 4.519 4.463 4.496 21,918,406 -0.01(-0.25%)
Oct 18, 2006 4.508 4.564 4.491 4.508 39,917,204 +0.01(+0.25%)
Oct 17, 2006 4.474 4.496 4.396 4.496 51,310,460 -0.03(-0.62%)
Oct 16, 2006 4.575 4.580 4.524 4.524 23,085,644 -0.05(-1.10%)
Oct 13, 2006 4.608 4.614 4.552 4.575 35,558,276 -0.03(-0.73%)
Oct 12, 2006 4.648 4.664 4.575 4.608 31,506,336 -0.02(-0.48%)
Oct 11, 2006 4.575 4.670 4.541 4.631 45,664,460 +0.04(+0.98%)
Oct 10, 2006 4.608 4.642 4.541 4.586 41,519,656 +0.00(+0.00%)
Oct 09, 2006 4.648 4.653 4.575 4.586 29,345,800 -0.07(-1.44%)
Oct 06, 2006 4.670 4.720 4.625 4.653 51,858,900 -0.01(-0.24%)
Oct 05, 2006 4.748 4.771 4.625 4.664 47,856,784 -0.13(-2.69%)
Oct 04, 2006 4.547 4.816 4.541 4.793 100,772,016 +0.18(+4.01%)
Oct 03, 2006 4.569 4.676 4.524 4.608 59,394,872 +0.06(+1.23%)
Oct 02, 2006 4.536 4.603 4.508 4.552 27,712,096 +0.02(+0.49%)
Sep 29, 2006 4.620 4.620 4.502 4.530 52,424,300 -0.04(-0.86%)
Sep 28, 2006 4.524 4.614 4.502 4.569 60,078,500 +0.09(+2.00%)
Sep 27, 2006 4.760 4.771 4.463 4.480 111,546,656 -0.23(-4.88%)
Sep 26, 2006 4.597 4.709 4.569 4.709 58,941,264 +0.15(+3.19%)
Sep 25, 2006 4.480 4.597 4.463 4.564 58,577,308 +0.08(+1.88%)
Sep 22, 2006 4.373 4.485 4.368 4.480 57,195,408 +0.13(+3.09%)
Sep 21, 2006 4.379 4.452 4.328 4.345 48,359,324 +0.01(+0.13%)
Sep 20, 2006 4.317 4.384 4.284 4.340 55,121,488 +0.05(+1.17%)
Sep 19, 2006 4.424 4.435 4.271 4.289 81,427,400 -0.09(-2.05%)
Sep 18, 2006 4.273 4.480 4.261 4.379 130,154,968 -0.11(-2.49%)
Sep 15, 2006 4.984 4.754 4.340 4.491 340,450,080 -0.60(-11.77%)
Sep 14, 2006 5.023 5.152 4.900 5.090 116,932,632 -0.06(-1.09%)
Sep 13, 2006 5.157 5.308 5.112 5.146 126,767,376 +0.07(+1.43%)
Sep 12, 2006 4.872 5.101 4.872 5.073 80,941,104 +0.20(+4.02%)
Sep 11, 2006 4.916 4.950 4.838 4.877 52,972,920 -0.03(-0.68%)
Sep 08, 2006 4.844 4.933 4.771 4.911 45,621,244 +0.11(+2.21%)
Sep 07, 2006 4.793 4.838 4.704 4.804 45,034,408 +0.02(+0.35%)
Sep 06, 2006 4.888 4.855 4.754 4.788 118,756,528 +0.09(+1.91%)
Sep 05, 2006 4.636 4.709 4.592 4.698 47,442,108 +0.07(+1.45%)
Sep 01, 2006 4.715 4.720 4.558 4.631 54,938,792 -0.06(-1.19%)
Aug 31, 2006 4.620 4.743 4.620 4.687 50,846,136 +0.06(+1.21%)
Aug 30, 2006 4.631 4.659 4.580 4.631 67,197,832 +0.01(+0.12%)
Aug 29, 2006 4.513 4.642 4.468 4.625 61,034,828 +0.12(+2.61%)
Aug 28, 2006 4.536 4.536 4.463 4.508 38,941,944 +0.03(+0.63%)
Aug 25, 2006 4.463 4.536 4.401 4.480 69,766,080 +0.13(+3.09%)
Aug 24, 2006 4.519 4.547 4.317 4.345 83,343,800 +0.00(+0.00%)
Aug 23, 2006 4.261 4.401 4.244 4.345 90,529,032 +0.19(+4.58%)
Aug 22, 2006 4.172 4.188 4.093 4.155 85,290,752 -0.03(-0.67%)
Aug 21, 2006 4.356 4.356 4.183 4.183 125,069,552 -0.30(-6.62%)
Aug 18, 2006 4.580 4.580 4.379 4.480 84,882,504 -0.10(-2.08%)
Aug 17, 2006 4.625 4.715 4.485 4.575 79,581,352 -0.05(-1.09%)
Aug 16, 2006 4.452 4.642 4.440 4.625 106,164,960 +0.19(+4.29%)
Aug 15, 2006 4.446 4.457 4.323 4.435 53,305,980 +0.05(+1.15%)
Aug 14, 2006 4.228 4.384 4.228 4.384 75,311,360 +0.26(+6.24%)
Aug 11, 2006 4.155 4.295 4.110 4.127 69,582,320 -0.01(-0.27%)
Aug 10, 2006 4.104 4.160 3.992 4.138 47,943,936 +0.03(+0.82%)
Aug 09, 2006 4.194 4.200 4.099 4.104 58,385,864 -0.02(-0.54%)
Aug 08, 2006 4.037 4.172 4.032 4.127 84,302,272 +0.11(+2.79%)
Aug 07, 2006 3.987 4.026 3.925 4.015 48,354,860 +0.02(+0.56%)
Aug 04, 2006 3.864 3.992 3.847 3.992 61,064,832 +0.15(+3.94%)
Aug 03, 2006 3.791 3.908 3.768 3.841 51,487,616 -0.06(-1.44%)
Aug 02, 2006 3.802 3.897 3.746 3.897 76,118,928 +0.21(+5.78%)
Aug 01, 2006 3.740 3.740 3.623 3.684 40,487,428 -0.05(-1.35%)
Jul 31, 2006 3.830 3.841 3.684 3.735 45,194,780 -0.12(-3.19%)
Jul 28, 2006 3.858 3.864 3.774 3.858 30,122,114 +0.03(+0.88%)
Jul 27, 2006 3.819 3.869 3.791 3.824 56,346,588 +0.04(+1.19%)
Jul 26, 2006 3.780 3.864 3.729 3.780 68,731,712 +0.09(+2.43%)
Jul 25, 2006 3.561 3.752 3.561 3.690 69,480,880 +0.13(+3.62%)
Jul 24, 2006 3.522 3.589 3.545 3.561 32,282,828 +0.04(+1.27%)
Jul 21, 2006 3.466 3.573 3.393 3.517 65,960,592 +0.05(+1.45%)
Jul 20, 2006 3.539 3.545 3.455 3.466 68,215,600 -0.08(-2.21%)
Jul 19, 2006 3.612 3.640 3.505 3.545 81,455,432 -0.06(-1.71%)
Jul 18, 2006 3.589 3.640 3.584 3.606 33,214,154 +0.02(+0.47%)
Jul 17, 2006 3.573 3.645 3.567 3.589 61,280,564 +0.02(+0.47%)
Jul 14, 2006 3.668 3.679 3.517 3.573 48,624,884 -0.10(-2.74%)
Jul 13, 2006 3.824 3.852 3.668 3.673 64,545,476 -0.18(-4.65%)
Jul 12, 2006 3.858 3.880 3.836 3.852 36,322,444 +0.04(+1.18%)
Jul 11, 2006 3.852 3.875 3.780 3.808 37,399,140 -0.06(-1.45%)
Jul 10, 2006 3.836 3.908 3.808 3.864 48,472,192 +0.10(+2.53%)
Jul 07, 2006 3.712 3.813 3.684 3.768 38,895,512 +0.08(+2.12%)
Jul 06, 2006 3.707 3.729 3.684 3.690 27,188,302 -0.01(-0.30%)
Jul 05, 2006 3.746 3.763 3.696 3.701 29,776,550 -0.06(-1.49%)
Jul 03, 2006 3.908 3.908 3.735 3.757 34,022,076 -0.12(-3.17%)
Jun 30, 2006 3.763 3.892 3.724 3.880 115,461,976 +0.30(+8.28%)
Jun 29, 2006 3.567 3.606 3.455 3.584 71,790,352 +0.02(+0.63%)
Jun 28, 2006 3.673 3.673 3.550 3.561 45,253,176 -0.10(-2.75%)
Jun 27, 2006 3.696 3.729 3.651 3.662 32,077,632 -0.01(-0.15%)
Jun 26, 2006 3.656 3.690 3.640 3.668 26,720,406 +0.02(+0.46%)
Jun 23, 2006 3.600 3.724 3.595 3.651 41,880,044 +0.05(+1.40%)
Jun 22, 2006 3.623 3.684 3.589 3.600 47,177,264 +0.00(+0.00%)
Jun 21, 2006 3.600 3.634 3.573 3.600 74,139,656 +0.02(+0.47%)
Jun 20, 2006 3.785 3.785 3.584 3.584 99,633,888 -0.19(-5.04%)
Jun 19, 2006 3.763 3.836 3.740 3.774 26,252,690 +0.03(+0.75%)
Jun 16, 2006 3.791 3.796 3.729 3.746 23,701,410 -0.05(-1.33%)
Jun 15, 2006 3.746 3.802 3.707 3.796 29,083,636 +0.10(+2.57%)
Jun 14, 2006 3.746 3.757 3.640 3.701 45,686,248 -0.04(-1.05%)
Jun 13, 2006 3.808 3.819 3.724 3.740 29,084,708 -0.05(-1.33%)
Jun 12, 2006 3.836 3.908 3.768 3.791 36,832,664 +0.01(+0.15%)
Jun 09, 2006 3.763 3.819 3.740 3.785 34,319,780 +0.06(+1.50%)
Jun 08, 2006 3.813 3.819 3.690 3.729 63,150,184 -0.07(-1.91%)
Jun 07, 2006 3.864 3.875 3.796 3.802 32,354,620 -0.06(-1.59%)
Jun 06, 2006 3.897 3.931 3.836 3.864 37,281,808 -0.03(-0.72%)
Jun 05, 2006 3.942 3.964 3.886 3.892 32,863,412 -0.08(-2.11%)
Jun 02, 2006 4.054 4.054 3.942 3.976 34,295,316 -0.07(-1.80%)
Jun 01, 2006 4.037 4.060 3.936 4.048 39,581,104 +0.04(+0.98%)
May 31, 2006 3.925 4.009 3.925 4.009 30,566,436 +0.10(+2.58%)
May 30, 2006 4.082 4.082 3.908 3.908 48,267,712 -0.18(-4.51%)
May 26, 2006 4.048 4.160 4.048 4.093 51,368,144 +0.09(+2.24%)
May 25, 2006 3.914 4.076 3.897 4.004 65,915,052 +0.12(+3.17%)
May 24, 2006 3.875 3.920 3.836 3.880 38,390,828 +0.04(+1.17%)
May 23, 2006 3.897 3.897 3.813 3.836 47,622,836 -0.03(-0.72%)
May 22, 2006 3.920 3.920 3.813 3.864 52,424,300 -0.07(-1.85%)
May 19, 2006 3.908 3.948 3.858 3.936 27,111,510 +0.07(+1.88%)
May 18, 2006 3.875 3.925 3.864 3.864 28,554,664 -0.01(-0.14%)
May 17, 2006 3.931 3.948 3.864 3.869 35,252,180 -0.06(-1.57%)
May 16, 2006 3.992 3.998 3.908 3.931 32,826,266 -0.06(-1.54%)
May 15, 2006 3.992 4.026 3.948 3.992 38,086,876 +0.01(+0.28%)
May 12, 2006 3.998 4.026 3.948 3.981 44,457,756 -0.01(-0.14%)
May 11, 2006 3.970 4.004 3.942 3.987 35,048,592 +0.03(+0.85%)
May 10, 2006 4.004 4.116 3.942 3.953 76,721,296 -0.06(-1.53%)
May 09, 2006 3.942 4.032 3.936 4.015 56,877,880 +0.11(+2.87%)
May 08, 2006 3.903 3.976 3.880 3.903 45,506,948 +0.02(+0.58%)
May 05, 2006 3.864 3.892 3.845 3.880 26,784,876 +0.06(+1.46%)
May 04, 2006 3.830 3.836 3.802 3.824 33,990,648 +0.03(+0.74%)
May 03, 2006 3.886 3.892 3.780 3.796 59,237,360 -0.07(-1.88%)
May 02, 2006 3.920 3.936 3.864 3.869 59,073,956 +0.00(+0.00%)
May 01, 2006 3.964 3.970 3.858 3.869 50,706,124 -0.02(-0.58%)
Apr 28, 2006 3.998 4.004 3.886 3.892 64,772,100 -0.14(-3.47%)
Apr 27, 2006 4.060 4.060 3.998 4.032 40,075,432 -0.03(-0.69%)
Apr 26, 2006 3.959 4.060 3.936 4.060 67,986,112 +0.15(+3.87%)
Apr 25, 2006 3.920 3.942 3.892 3.908 65,850,404 +0.01(+0.29%)
Apr 24, 2006 4.099 4.099 3.869 3.897 149,217,072 -0.20(-4.92%)
Apr 21, 2006 4.345 4.457 4.082 4.099 93,616,432 -0.35(-7.92%)
Apr 20, 2006 4.289 4.463 4.284 4.452 108,086,544 +0.20(+4.61%)
Apr 19, 2006 4.172 4.267 4.166 4.256 31,293,282 +0.07(+1.74%)
Apr 18, 2006 4.110 4.188 4.088 4.183 32,546,600 +0.08(+1.91%)
Apr 17, 2006 4.138 4.194 4.093 4.104 20,860,284 -0.01(-0.27%)
Apr 13, 2006 4.076 4.138 4.060 4.116 33,427,564 +0.04(+0.96%)
Apr 12, 2006 4.065 4.132 4.020 4.076 61,763,820 +0.06(+1.53%)
Apr 11, 2006 4.222 4.222 3.992 4.015 76,425,200 -0.20(-4.65%)
Apr 10, 2006 4.261 4.284 4.200 4.211 24,584,696 -0.04(-1.05%)
Apr 07, 2006 4.312 4.340 4.233 4.256 24,701,312 -0.03(-0.65%)
Apr 06, 2006 4.250 4.295 4.228 4.284 40,889,604 +0.04(+1.06%)
Apr 05, 2006 4.300 4.317 4.177 4.239 61,724,528 -0.06(-1.43%)
Apr 04, 2006 4.312 4.379 4.289 4.300 43,823,060 -0.05(-1.16%)
Apr 03, 2006 4.508 4.508 4.334 4.351 54,537,512 -0.11(-2.39%)
Mar 31, 2006 4.575 4.608 4.446 4.457 35,439,872 -0.11(-2.45%)
Mar 30, 2006 4.636 4.642 4.558 4.569 26,832,024 -0.06(-1.21%)
Mar 29, 2006 4.541 4.636 4.524 4.625 41,790,572 +0.07(+1.60%)
Mar 28, 2006 4.524 4.603 4.502 4.552 30,795,742 +0.04(+0.87%)
Mar 27, 2006 4.530 4.580 4.508 4.513 33,301,482 -0.02(-0.37%)
Mar 24, 2006 4.502 4.620 4.457 4.530 27,128,298 +0.01(+0.12%)
Mar 23, 2006 4.564 4.564 4.440 4.524 32,097,276 -0.04(-0.86%)
Mar 22, 2006 4.536 4.569 4.519 4.564 43,067,464 +0.06(+1.24%)
Mar 21, 2006 4.452 4.508 4.418 4.508 42,908,164 +0.07(+1.51%)
Mar 20, 2006 4.396 4.446 4.373 4.440 21,920,728 +0.07(+1.54%)
Mar 17, 2006 4.440 4.452 4.368 4.373 34,314,780 -0.07(-1.51%)
Mar 16, 2006 4.396 4.440 4.340 4.440 44,349,352 +0.04(+1.02%)
Mar 15, 2006 4.356 4.401 4.328 4.396 20,046,110 +0.07(+1.55%)
Mar 14, 2006 4.368 4.379 4.312 4.328 26,574,860 -0.07(-1.65%)
Mar 13, 2006 4.396 4.424 4.368 4.401 34,526,584 +0.01(+0.26%)
Mar 10, 2006 4.373 4.407 4.356 4.390 28,401,974 +0.05(+1.16%)
Mar 09, 2006 4.256 4.362 4.239 4.340 51,857,648 +0.11(+2.65%)
Mar 08, 2006 4.284 4.300 4.211 4.228 35,705,428 -0.06(-1.31%)
Mar 07, 2006 4.340 4.351 4.256 4.284 32,483,558 -0.01(-0.13%)
Mar 06, 2006 4.267 4.345 4.261 4.289 28,933,802 +0.05(+1.19%)
Mar 03, 2006 4.289 4.317 4.138 4.239 69,673,216 -0.05(-1.18%)
Mar 02, 2006 4.457 4.463 4.284 4.289 58,821,256 -0.16(-3.65%)
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.