Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 1.590 1.607 1.473 1.473 81,830,256 -0.07(-4.71%)
Mar 30, 2009 1.529 1.613 1.333 1.545 114,127,640 -0.10(-6.12%)
Mar 26, 2009 1.624 1.646 1.573 1.646 69,215,120 +0.10(+6.14%)
Mar 25, 2009 1.624 1.674 1.545 1.551 91,765,456 -0.05(-3.15%)
Mar 24, 2009 1.585 1.652 1.545 1.601 72,351,688 -0.02(-1.38%)
Mar 23, 2009 1.568 1.624 1.568 1.624 80,864,984 +0.08(+5.46%)
Mar 20, 2009 1.512 1.540 1.411 1.540 102,234,472 +0.10(+6.59%)
Mar 19, 2009 1.551 1.557 1.277 1.445 109,370,496 +0.06(+4.60%)
Mar 18, 2009 1.277 1.484 1.277 1.381 165,684,000 +0.10(+8.18%)
Mar 17, 2009 1.215 1.288 1.181 1.277 77,123,072 +0.10(+8.57%)
Mar 16, 2009 1.277 1.288 1.170 1.176 78,927,880 -0.05(-4.11%)
Mar 13, 2009 1.226 1.260 1.187 1.226 0 +0.05(+4.29%)
Mar 12, 2009 1.109 1.176 1.109 1.176 83,332,720 +0.08(+7.14%)
Mar 11, 2009 1.070 1.120 1.047 1.098 77,700,952 +0.06(+5.95%)
Mar 10, 2009 1.036 1.058 1.014 1.036 55,623,320 +0.06(+6.32%)
Mar 09, 2009 0.9967 1.036 0.9519 0.9743 57,588,688 +0.02(+2.35%)
Mar 06, 2009 1.025 1.070 0.9239 0.9519 0 -0.06(-6.08%)
Mar 05, 2009 0.9799 1.120 0.9687 1.014 84,791,176 -0.03(-3.21%)
Mar 04, 2009 1.064 1.064 1.025 1.047 39,883,500 +0.00(+0.00%)
Mar 02, 2009 1.070 1.086 1.025 1.047 34,987,528 -0.07(-6.50%)
Feb 27, 2009 1.081 1.120 1.008 1.120 0 +0.06(+5.26%)
Feb 26, 2009 1.165 1.170 1.014 1.064 57,695,964 -0.06(-5.47%)
Feb 25, 2009 1.176 1.210 1.120 1.126 97,025,120 +0.01(+0.50%)
Feb 24, 2009 1.008 1.120 1.008 1.120 60,604,332 +0.15(+15.61%)
Feb 23, 2009 0.9239 1.070 0.9015 0.9687 79,370,648 +0.08(+9.49%)
Feb 20, 2009 0.8959 0.9015 0.8399 0.8847 67,685,056 -0.03(-3.07%)
Feb 19, 2009 0.9463 0.9519 0.9015 0.9127 33,956,444 -0.02(-2.40%)
Feb 18, 2009 0.9967 1.002 0.9127 0.9351 44,739,332 -0.01(-1.18%)
Feb 17, 2009 0.9519 0.9799 0.9015 0.9463 58,651,572 -0.04(-3.98%)
Feb 13, 2009 1.019 1.025 0.9631 0.9855 41,091,560 -0.02(-1.68%)
Feb 12, 2009 1.025 1.036 0.9799 1.002 41,797,780 -0.03(-3.24%)
Feb 11, 2009 1.036 1.053 1.008 1.036 53,965,892 +0.02(+1.65%)
Feb 10, 2009 1.070 1.075 1.019 1.019 50,474,292 -0.04(-4.21%)
Feb 09, 2009 1.098 1.098 1.030 1.064 48,662,996 -0.02(-2.06%)
Feb 06, 2009 1.086 1.114 1.064 1.086 38,198,788 +0.01(+0.52%)
Feb 05, 2009 1.086 1.103 1.042 1.081 30,920,812 -0.01(-1.03%)
Feb 04, 2009 1.109 1.131 1.075 1.092 43,199,000 -0.01(-0.51%)
Feb 03, 2009 1.075 1.103 1.014 1.098 60,901,156 +0.04(+4.26%)
Feb 02, 2009 1.042 1.081 1.014 1.053 57,673,632 +0.01(+0.53%)
Jan 30, 2009 1.114 1.114 1.036 1.047 0 -0.04(-4.10%)
Jan 29, 2009 1.137 1.137 1.092 1.092 55,239,224 -0.04(-3.94%)
Jan 28, 2009 1.142 1.154 1.109 1.137 62,278,380 +0.03(+3.05%)
Jan 27, 2009 1.131 1.142 1.086 1.103 55,594,328 +0.02(+1.55%)
Jan 26, 2009 1.114 1.154 1.047 1.086 90,899,128 +0.08(+7.78%)
Jan 23, 2009 1.064 1.081 1.008 1.008 126,841,952 -0.08(-7.22%)
Jan 22, 2009 1.142 1.159 1.064 1.086 93,981,608 -0.08(-7.18%)
Jan 21, 2009 1.221 1.226 1.120 1.170 134,475,200 -0.02(-1.88%)
Jan 20, 2009 1.243 1.260 1.148 1.193 92,247,552 -0.03(-2.74%)
Jan 16, 2009 1.310 1.321 1.154 1.226 107,316,272 -0.02(-1.79%)
Jan 15, 2009 1.271 1.316 1.148 1.249 124,289,944 -0.02(-1.33%)
Jan 14, 2009 1.349 1.361 1.226 1.266 101,178,232 -0.12(-8.87%)
Jan 13, 2009 1.456 1.478 1.355 1.389 72,286,504 -0.09(-6.06%)
Jan 12, 2009 1.506 1.506 1.411 1.478 85,154,520 +0.01(+0.38%)
Jan 09, 2009 1.473 1.529 1.450 1.473 71,133,984 -0.03(-2.23%)
Jan 08, 2009 1.467 1.512 1.400 1.506 91,332,128 +0.00(+0.00%)
Jan 07, 2009 1.523 1.579 1.467 1.506 78,456,704 -0.04(-2.54%)
Jan 06, 2009 1.478 1.596 1.473 1.545 105,275,128 +0.10(+6.98%)
Jan 05, 2009 1.355 1.478 1.293 1.445 130,429,104 +0.07(+4.88%)
Jan 02, 2009 1.288 1.394 1.277 1.377 75,172,000 +0.10(+7.42%)
Jan 01, 2009 1.282 1.288 1.232 1.282 0 +0.00(+0.00%)
Dec 31, 2008 1.282 1.288 1.232 1.282 71,024,920 +0.00(+0.00%)
Dec 30, 2008 1.310 1.310 1.232 1.282 70,051,632 +0.04(+3.15%)
Dec 29, 2008 1.349 1.372 1.187 1.243 83,943,576 -0.04(-3.06%)
Dec 26, 2008 1.249 1.316 1.238 1.282 72,870,712 +0.10(+8.53%)
Dec 24, 2008 1.238 1.260 1.159 1.181 66,401,400 -0.04(-3.65%)
Dec 23, 2008 1.389 1.405 1.193 1.226 185,255,024 -0.22(-15.44%)
Dec 22, 2008 1.624 1.624 1.428 1.450 120,727,080 -0.20(-12.20%)
Dec 19, 2008 1.792 1.820 1.540 1.652 256,998,320 +0.06(+3.87%)
Dec 18, 2008 1.758 1.758 1.506 1.590 194,242,304 -0.17(-9.55%)
Dec 17, 2008 1.753 1.775 1.725 1.758 93,233,744 +0.01(+0.32%)
Dec 16, 2008 1.820 1.820 1.736 1.753 107,111,536 -0.03(-1.57%)
Dec 15, 2008 1.781 1.820 1.719 1.781 124,336,544 +0.08(+4.61%)
Dec 12, 2008 1.226 1.797 1.187 1.702 377,162,144 +0.08(+4.83%)
Dec 11, 2008 1.747 1.758 1.579 1.624 165,615,280 -0.20(-10.77%)
Dec 10, 2008 1.893 1.915 1.685 1.820 252,081,632 +0.01(+0.62%)
Dec 09, 2008 1.837 1.859 1.691 1.809 245,233,872 -0.08(-4.44%)
Dec 08, 2008 1.792 1.982 1.573 1.893 478,585,568 +0.37(+24.26%)
Dec 05, 2008 1.512 1.613 1.467 1.523 177,055,008 +0.03(+2.26%)
Dec 04, 2008 1.579 1.657 1.405 1.489 251,688,832 -0.11(-6.67%)
Dec 03, 2008 1.602 1.663 1.501 1.596 272,153,312 +0.08(+5.56%)
Dec 02, 2008 1.512 1.624 1.445 1.512 354,198,624 +0.08(+5.88%)
Dec 01, 2008 1.680 1.685 1.131 1.428 521,126,656 -0.08(-5.20%)
Nov 28, 2008 1.383 1.534 1.299 1.506 214,147,312 +0.30(+25.12%)
Nov 26, 2008 0.9631 1.249 0.9463 1.204 309,057,568 +0.27(+29.52%)
Nov 25, 2008 0.9463 0.9631 0.8847 0.9295 142,716,960 +0.06(+6.41%)
Nov 24, 2008 0.9967 1.036 0.7839 0.8735 234,096,784 +0.07(+9.09%)
Nov 21, 2008 0.8231 0.8679 0.6999 0.8007 235,855,680 +0.02(+2.88%)
Nov 20, 2008 0.7335 1.047 0.5656 0.7783 354,875,104 +0.07(+10.32%)
Nov 19, 2008 0.9239 0.9575 0.6775 0.7055 228,023,840 -0.24(-25.00%)
Nov 18, 2008 0.9855 0.9911 0.8735 0.9407 92,229,536 -0.02(-2.33%)
Nov 17, 2008 1.042 1.053 0.9631 0.9631 70,203,920 -0.04(-4.44%)
Nov 14, 2008 1.042 1.058 1.002 1.008 63,786,440 -0.06(-5.26%)
Nov 13, 2008 1.064 1.081 0.9743 1.064 84,097,912 +0.03(+3.26%)
Nov 12, 2008 1.114 1.120 1.025 1.030 89,230,000 +0.02(+2.22%)
Nov 11, 2008 1.086 1.120 0.9631 1.008 129,381,816 -0.07(-6.74%)
Nov 10, 2008 1.165 1.187 1.064 1.081 103,492,664 -0.05(-4.46%)
Nov 07, 2008 1.137 1.176 1.030 1.131 167,757,296 +0.02(+2.02%)
Nov 06, 2008 1.181 1.187 1.047 1.109 162,260,848 -0.06(-5.26%)
Nov 05, 2008 1.249 1.249 1.154 1.170 92,079,872 -0.04(-3.24%)
Nov 04, 2008 1.243 1.249 1.193 1.210 112,949,680 +0.02(+1.41%)
Nov 03, 2008 1.260 1.260 1.181 1.193 83,806,576 -0.03(-2.74%)
Oct 31, 2008 1.238 1.288 1.215 1.226 115,516,456 -0.05(-3.95%)
Oct 30, 2008 1.271 1.277 1.181 1.277 116,545,968 +0.07(+5.56%)
Oct 29, 2008 1.226 1.277 1.176 1.210 138,419,376 +0.01(+0.47%)
Oct 28, 2008 1.232 1.254 1.165 1.204 104,634,040 +0.07(+5.91%)
Oct 27, 2008 1.148 1.170 1.086 1.137 63,775,420 +0.01(+1.00%)
Oct 24, 2008 1.030 1.165 1.008 1.126 117,185,232 +0.01(+0.50%)
Oct 23, 2008 1.210 1.210 1.075 1.120 128,139,432 -0.06(-4.76%)
Oct 22, 2008 1.226 1.238 1.159 1.176 78,079,848 -0.04(-3.23%)
Oct 21, 2008 1.243 1.293 1.193 1.215 91,740,952 -0.09(-6.87%)
Oct 20, 2008 1.428 1.461 1.299 1.305 80,352,760 -0.06(-4.12%)
Oct 17, 2008 1.260 1.422 1.210 1.361 117,251,936 +0.09(+7.05%)
Oct 16, 2008 1.389 1.389 1.148 1.271 123,722,208 -0.02(-1.30%)
Oct 15, 2008 1.411 1.428 1.282 1.288 96,512,120 -0.08(-6.12%)
Oct 14, 2008 1.663 1.663 1.344 1.372 147,814,208 +0.03(+2.51%)
Oct 13, 2008 1.669 1.669 1.293 1.338 217,743,696 +0.22(+20.10%)
Oct 10, 2008 1.159 1.428 1.053 1.114 351,759,040 -0.05(-4.33%)
Oct 09, 2008 1.613 1.680 1.137 1.165 232,580,768 -0.32(-21.80%)
Oct 08, 2008 1.657 3.063 1.176 1.489 228,392,160 -0.15(-8.90%)
Oct 07, 2008 2.122 2.184 1.635 1.635 128,113,600 -0.43(-20.87%)
Oct 06, 2008 2.234 2.251 1.859 2.066 115,773,584 -0.20(-8.89%)
Oct 03, 2008 2.503 2.503 2.268 2.268 76,972,848 -0.17(-6.90%)
Oct 02, 2008 2.525 2.581 2.436 2.436 51,188,252 -0.11(-4.40%)
Oct 01, 2008 2.660 2.772 2.514 2.548 67,976,240 -0.36(-12.50%)
Sep 30, 2008 2.548 2.912 2.464 2.912 76,745,176 +0.58(+24.70%)
Sep 29, 2008 2.688 2.744 2.335 2.335 61,327,048 -0.36(-13.31%)
Sep 26, 2008 2.716 2.800 2.643 2.693 0 -0.10(-3.41%)
Sep 25, 2008 2.828 2.912 2.755 2.789 49,004,808 -0.03(-0.99%)
Sep 24, 2008 2.777 2.817 2.693 2.817 50,098,204 +0.10(+3.50%)
Sep 23, 2008 2.828 2.828 2.693 2.721 38,192,132 -0.05(-1.82%)
Sep 22, 2008 2.990 2.990 2.721 2.772 91,653,944 -0.19(-6.43%)
Sep 19, 2008 3.169 3.192 2.884 2.962 0 +0.01(+0.19%)
Sep 18, 2008 2.794 2.996 2.665 2.957 197,150,464 +0.19(+6.88%)
Sep 17, 2008 2.800 2.822 2.576 2.766 219,512,656 -0.07(-2.56%)
Sep 16, 2008 2.576 2.901 2.548 2.839 176,433,824 +0.18(+6.96%)
Sep 15, 2008 2.581 2.839 2.520 2.654 185,189,248 -0.10(-3.46%)
Sep 12, 2008 2.643 2.794 2.576 2.749 232,254,928 +0.13(+4.91%)
Sep 11, 2008 2.453 2.660 2.441 2.621 152,794,624 +0.12(+4.70%)
Sep 10, 2008 2.486 2.520 2.453 2.503 70,240,848 +0.04(+1.59%)
Sep 09, 2008 2.565 2.615 2.458 2.464 92,272,928 -0.08(-3.30%)
Sep 08, 2008 2.581 2.626 2.419 2.548 129,078,960 +0.08(+3.17%)
Sep 05, 2008 2.447 2.475 2.385 2.469 0 +0.01(+0.46%)
Sep 04, 2008 2.542 2.604 2.458 2.458 156,497,792 -0.10(-3.94%)
Sep 03, 2008 2.548 2.626 2.514 2.559 149,674,512 +0.03(+1.33%)
Sep 02, 2008 2.615 2.693 2.492 2.525 95,438,216 +0.03(+1.12%)
Aug 29, 2008 2.453 2.570 2.436 2.497 0 +0.02(+0.68%)
Aug 28, 2008 2.408 2.486 2.380 2.481 93,980,392 +0.10(+3.99%)
Aug 27, 2008 2.436 2.475 2.374 2.385 128,211,704 -0.05(-2.07%)
Aug 26, 2008 2.464 2.481 2.391 2.436 87,998,624 -0.03(-1.36%)
Aug 25, 2008 2.497 2.531 2.380 2.469 125,410,232 -0.03(-1.34%)
Aug 22, 2008 2.537 2.576 2.436 2.503 99,608,440 +0.03(+1.13%)
Aug 21, 2008 2.542 2.565 2.464 2.475 108,059,928 -0.11(-4.12%)
Aug 20, 2008 2.688 2.705 2.531 2.581 87,913,384 -0.06(-2.33%)
Aug 19, 2008 2.744 2.744 2.632 2.643 70,255,120 -0.10(-3.48%)
Aug 18, 2008 2.873 2.873 2.733 2.738 64,799,704 -0.12(-4.31%)
Aug 15, 2008 2.912 2.923 2.822 2.861 0 +0.01(+0.20%)
Aug 14, 2008 2.766 2.912 2.761 2.856 68,330,336 +0.12(+4.51%)
Aug 13, 2008 2.951 2.951 2.699 2.733 120,639,632 -0.17(-5.97%)
Aug 12, 2008 2.934 3.052 2.889 2.906 66,777,964 +0.02(+0.58%)
Aug 11, 2008 2.934 3.080 2.867 2.889 73,180,776 -0.06(-1.90%)
Aug 08, 2008 2.755 3.001 2.716 2.945 79,281,776 +0.22(+8.23%)
Aug 07, 2008 2.749 2.828 2.705 2.721 65,428,696 -0.04(-1.62%)
Aug 06, 2008 2.856 2.856 2.744 2.766 105,898,424 -0.08(-2.95%)
Aug 05, 2008 2.766 2.850 2.727 2.850 110,277,704 +0.16(+5.82%)
Aug 04, 2008 2.615 2.744 2.609 2.693 55,060,516 +0.09(+3.44%)
Aug 01, 2008 2.688 2.761 2.576 2.604 96,900,208 -0.08(-3.12%)
Jul 31, 2008 2.654 2.800 2.654 2.688 76,801,120 -0.02(-0.83%)
Jul 30, 2008 2.867 2.917 2.665 2.710 103,304,560 -0.10(-3.59%)
Jul 29, 2008 2.705 2.811 2.643 2.811 101,902,504 +0.15(+5.68%)
Jul 28, 2008 2.828 2.878 2.578 2.660 149,879,152 -0.17(-5.94%)
Jul 25, 2008 2.923 2.957 2.783 2.828 118,696,792 -0.03(-1.17%)
Jul 24, 2008 3.237 3.276 2.817 2.861 175,064,592 -0.52(-15.26%)
Jul 23, 2008 3.332 3.545 3.309 3.377 125,871,032 +0.11(+3.25%)
Jul 22, 2008 2.979 3.315 2.957 3.270 96,719,520 +0.20(+6.57%)
Jul 21, 2008 3.063 3.116 2.990 3.069 71,500,184 +0.02(+0.74%)
Jul 18, 2008 3.041 3.102 2.957 3.046 69,885,704 -0.03(-0.91%)
Jul 17, 2008 3.113 3.147 2.873 3.074 129,871,000 +0.00(+0.00%)
Jul 16, 2008 2.637 3.097 2.576 3.074 172,362,848 +0.47(+18.06%)
Jul 15, 2008 2.576 2.761 2.436 2.604 138,436,528 -0.01(-0.21%)
Jul 14, 2008 2.783 2.800 2.593 2.609 71,080,400 -0.11(-4.12%)
Jul 11, 2008 2.492 2.839 2.464 2.721 133,816,120 +0.16(+6.11%)
Jul 10, 2008 2.833 2.833 2.503 2.565 137,937,776 -0.21(-7.47%)
Jul 09, 2008 2.772 2.895 2.772 2.772 139,555,760 +0.03(+1.02%)
Jul 08, 2008 2.537 2.783 2.486 2.744 130,170,824 +0.24(+9.62%)
Jul 07, 2008 2.576 2.615 2.481 2.503 91,643,344 +0.03(+1.13%)
Jul 04, 2008 2.475 2.537 2.408 2.475 57,260,624 +0.00(+0.00%)
Jul 03, 2008 2.475 2.537 2.408 2.475 57,260,624 +0.03(+1.38%)
Jul 02, 2008 2.654 2.693 2.441 2.441 114,757,232 -0.20(-7.43%)
Jul 01, 2008 2.637 2.772 2.469 2.637 224,081,616 -0.06(-2.08%)
Jun 30, 2008 2.794 2.957 2.497 2.693 136,009,888 -0.10(-3.41%)
Jun 27, 2008 2.839 2.867 2.744 2.789 99,975,304 -0.05(-1.78%)
Jun 26, 2008 2.839 2.889 2.766 2.839 147,024,624 -0.10(-3.24%)
Jun 25, 2008 3.001 3.063 2.923 2.934 72,562,400 -0.04(-1.50%)
Jun 24, 2008 2.979 3.074 2.940 2.979 195,952,112 +0.02(+0.76%)
Jun 23, 2008 3.298 3.298 2.957 2.957 145,531,456 -0.30(-9.12%)
Jun 20, 2008 3.494 3.522 3.214 3.253 174,328,528 -0.29(-8.07%)
Jun 19, 2008 3.539 3.556 3.433 3.539 71,000,112 +0.06(+1.61%)
Jun 18, 2008 3.640 3.645 3.410 3.483 173,051,552 -0.21(-5.76%)
Jun 17, 2008 3.690 3.780 3.651 3.696 100,639,360 +0.06(+1.54%)
Jun 16, 2008 3.500 3.668 3.477 3.640 114,002,928 +0.13(+3.67%)
Jun 13, 2008 3.438 3.528 3.416 3.511 106,261,480 +0.15(+4.50%)
Jun 12, 2008 3.388 3.444 3.309 3.360 57,939,212 +0.02(+0.50%)
Jun 11, 2008 3.433 3.444 3.343 3.343 76,523,712 -0.08(-2.45%)
Jun 10, 2008 3.460 3.500 3.371 3.427 61,629,000 -0.13(-3.77%)
Jun 09, 2008 3.438 3.561 3.399 3.561 90,673,176 +0.18(+5.30%)
Jun 06, 2008 3.556 3.556 3.343 3.382 115,156,240 -0.20(-5.63%)
Jun 05, 2008 3.628 3.640 3.505 3.584 86,701,888 -0.03(-0.93%)
Jun 04, 2008 3.718 3.746 3.598 3.617 100,259,472 -0.12(-3.29%)
Jun 03, 2008 3.746 3.780 3.690 3.740 100,072,696 +0.02(+0.60%)
Jun 02, 2008 3.836 3.880 3.696 3.718 92,790,816 -0.09(-2.35%)
May 30, 2008 3.852 3.875 3.752 3.808 99,521,896 +0.05(+1.34%)
May 29, 2008 3.802 3.819 3.752 3.757 50,799,340 -0.04(-1.03%)
May 28, 2008 3.880 3.931 3.746 3.796 91,041,320 -0.01(-0.29%)
May 27, 2008 3.802 3.920 3.690 3.808 127,058,152 -0.04(-1.02%)
May 26, 2008 3.914 3.920 3.768 3.847 0 +0.00(+0.00%)
May 23, 2008 3.914 3.920 3.768 3.847 119,414,384 -0.16(-4.05%)
May 22, 2008 4.194 4.194 3.942 4.009 190,783,280 -0.36(-8.21%)
May 21, 2008 4.496 4.496 4.345 4.368 77,522,280 -0.11(-2.50%)
May 20, 2008 4.491 4.496 4.407 4.480 77,416,912 -0.01(-0.25%)
May 19, 2008 4.547 4.580 4.480 4.491 64,336,216 -0.05(-1.11%)
May 16, 2008 4.597 4.620 4.496 4.541 73,671,256 -0.03(-0.73%)
May 15, 2008 4.580 4.614 4.536 4.575 76,292,560 +0.02(+0.37%)
May 14, 2008 4.620 4.687 4.541 4.558 64,612,760 -0.05(-1.09%)
May 13, 2008 4.569 4.642 4.564 4.608 68,206,688 +0.04(+0.98%)
May 12, 2008 4.575 4.603 4.547 4.564 51,174,764 +0.03(+0.62%)
May 09, 2008 4.592 4.664 4.508 4.536 73,284,904 -0.06(-1.22%)
May 08, 2008 4.508 4.603 4.424 4.592 86,499,552 +0.13(+3.02%)
May 07, 2008 4.636 4.653 4.429 4.457 104,991,736 -0.17(-3.75%)
May 06, 2008 4.631 4.648 4.586 4.631 67,712,232 -0.03(-0.72%)
May 05, 2008 4.631 4.692 4.569 4.664 68,613,376 +0.03(+0.73%)
May 02, 2008 4.788 4.860 4.564 4.631 134,671,232 -0.12(-2.48%)
May 01, 2008 4.636 4.782 4.603 4.748 112,744,128 +0.12(+2.66%)
Apr 30, 2008 4.597 4.715 4.575 4.625 118,778,528 +0.08(+1.72%)
Apr 29, 2008 4.603 4.692 4.524 4.547 112,607,504 -0.05(-1.10%)
Apr 28, 2008 4.564 4.715 4.536 4.597 304,470,592 +0.40(+9.47%)
Apr 25, 2008 4.592 4.608 4.194 4.200 405,740,160 -0.50(-10.71%)
Apr 24, 2008 4.491 4.922 4.373 4.704 431,760,000 +0.50(+11.85%)
Apr 23, 2008 4.345 4.384 4.121 4.205 149,677,808 -0.08(-1.83%)
Apr 22, 2008 4.312 4.401 4.211 4.284 113,077,280 -0.04(-1.03%)
Apr 21, 2008 4.200 4.351 4.177 4.328 134,524,736 +0.16(+3.76%)
Apr 18, 2008 4.099 4.200 4.093 4.172 170,024,048 +0.11(+2.62%)
Apr 17, 2008 3.998 4.093 3.964 4.065 115,717,392 +0.04(+0.97%)
Apr 16, 2008 3.892 4.037 3.875 4.026 113,309,528 +0.17(+4.51%)
Apr 15, 2008 3.824 3.869 3.735 3.852 80,062,456 +0.06(+1.47%)
Apr 14, 2008 3.746 3.824 3.746 3.796 70,600,792 +0.05(+1.35%)
Apr 11, 2008 3.690 3.796 3.679 3.746 82,872,408 -0.03(-0.74%)
Apr 10, 2008 3.763 3.819 3.696 3.774 84,767,224 +0.01(+0.30%)
Apr 09, 2008 3.886 3.920 3.724 3.763 98,571,664 -0.11(-2.75%)
Apr 08, 2008 3.746 3.931 3.735 3.869 198,402,144 +0.10(+2.67%)
Apr 07, 2008 3.780 3.847 3.696 3.768 125,157,056 +0.13(+3.70%)
Apr 04, 2008 3.600 3.651 3.472 3.634 119,409,888 +0.02(+0.46%)
Apr 03, 2008 3.399 3.617 3.388 3.617 120,955,984 +0.18(+5.38%)
Apr 02, 2008 3.332 3.545 3.321 3.433 116,493,600 +0.09(+2.68%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.