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 )

12.36 +0.37 (+3.13%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 13, 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 29, 2019 6.926 6.996 6.855 6.910 43,154,460 +0.01(+0.11%)
Mar 28, 2019 6.808 6.949 6.800 6.902 49,439,908 +0.12(+1.74%)
Mar 27, 2019 6.886 6.973 6.784 6.784 50,309,376 -0.11(-1.60%)
Mar 26, 2019 6.721 6.894 6.721 6.894 60,775,080 +0.20(+2.94%)
Mar 25, 2019 6.737 6.808 6.666 6.697 58,256,528 -0.02(-0.35%)
Mar 22, 2019 6.792 6.823 6.705 6.721 53,321,128 -0.12(-1.73%)
Mar 21, 2019 6.690 6.839 6.682 6.839 59,517,552 +0.14(+2.12%)
Mar 20, 2019 6.823 6.823 6.674 6.697 69,293,584 -0.15(-2.18%)
Mar 19, 2019 6.776 6.981 6.776 6.847 72,798,232 +0.10(+1.52%)
Mar 18, 2019 6.650 6.745 6.627 6.745 44,894,952 +0.11(+1.66%)
Mar 15, 2019 6.627 6.666 6.587 6.634 84,568,272 +0.02(+0.24%)
Mar 14, 2019 6.705 6.729 6.611 6.619 46,123,952 -0.09(-1.41%)
Mar 13, 2019 6.760 6.808 6.690 6.713 62,272,296 -0.03(-0.47%)
Mar 12, 2019 6.808 6.847 6.729 6.745 48,035,412 -0.03(-0.46%)
Mar 11, 2019 6.658 6.792 6.650 6.776 46,850,828 +0.15(+2.26%)
Mar 08, 2019 6.611 6.666 6.564 6.627 55,611,844 -0.05(-0.71%)
Mar 07, 2019 6.737 6.745 6.571 6.674 68,976,440 -0.08(-1.17%)
Mar 06, 2019 6.886 6.910 6.737 6.752 63,997,068 -0.15(-2.17%)
Mar 05, 2019 6.926 6.934 6.847 6.902 49,998,992 -0.03(-0.45%)
Mar 04, 2019 6.949 7.059 6.894 6.934 58,689,528 +0.02(+0.23%)
Mar 01, 2019 6.965 6.996 6.855 6.918 47,902,600 +0.02(+0.23%)
Feb 28, 2019 6.902 6.918 6.768 6.902 54,753,524 -0.01(-0.11%)
Feb 27, 2019 6.949 7.012 6.910 6.910 43,308,868 -0.08(-1.13%)
Feb 26, 2019 6.886 7.036 6.863 6.989 48,726,640 +0.09(+1.37%)
Feb 25, 2019 6.902 6.965 6.886 6.894 71,850,624 +0.04(+0.57%)
Feb 22, 2019 6.871 6.886 6.737 6.855 52,029,648 +0.00(+0.00%)
Feb 21, 2019 7.036 7.044 6.847 6.855 56,824,648 -0.18(-2.57%)
Feb 20, 2019 6.949 7.067 6.941 7.036 70,286,960 +0.09(+1.25%)
Feb 19, 2019 6.713 6.965 6.713 6.949 48,187,172 +0.23(+3.40%)
Feb 15, 2019 6.682 6.737 6.619 6.721 73,799,320 +0.09(+1.43%)
Feb 14, 2019 6.595 6.666 6.548 6.627 29,924,132 +0.01(+0.12%)
Feb 13, 2019 6.650 6.815 6.603 6.619 34,528,476 -0.04(-0.59%)
Feb 12, 2019 6.595 6.666 6.595 6.658 33,321,346 +0.10(+1.56%)
Feb 11, 2019 6.619 6.642 6.524 6.556 34,808,492 -0.05(-0.72%)
Feb 08, 2019 6.524 6.619 6.422 6.603 49,110,344 +0.06(+0.96%)
Feb 07, 2019 6.784 6.784 6.524 6.540 70,041,840 -0.32(-4.70%)
Feb 06, 2019 6.918 7.004 6.831 6.863 41,468,568 -0.02(-0.34%)
Feb 05, 2019 6.831 6.894 6.808 6.886 33,211,788 +0.04(+0.57%)
Feb 04, 2019 6.847 6.847 6.760 6.847 36,591,964 -0.02(-0.23%)
Feb 01, 2019 6.902 6.934 6.784 6.863 43,359,416 -0.06(-0.91%)
Jan 31, 2019 6.784 6.941 6.768 6.926 50,044,236 +0.07(+1.03%)
Jan 30, 2019 6.815 6.863 6.705 6.855 37,983,572 +0.08(+1.16%)
Jan 29, 2019 6.737 6.799 6.668 6.776 39,361,692 +0.08(+1.15%)
Jan 28, 2019 6.807 6.807 6.637 6.699 54,403,828 -0.15(-2.26%)
Jan 25, 2019 6.761 6.931 6.753 6.853 68,685,504 +0.20(+3.02%)
Jan 24, 2019 6.436 6.714 6.358 6.652 102,769,760 +0.20(+3.12%)
Jan 23, 2019 6.606 6.606 6.405 6.451 58,007,948 -0.12(-1.88%)
Jan 22, 2019 6.606 6.652 6.544 6.575 60,980,120 -0.06(-0.93%)
Jan 18, 2019 6.490 6.652 6.443 6.637 66,096,976 +0.17(+2.63%)
Jan 17, 2019 6.397 6.529 6.351 6.467 73,316,160 +0.05(+0.84%)
Jan 16, 2019 6.714 6.784 6.389 6.413 95,480,120 -0.43(-6.22%)
Jan 15, 2019 6.977 6.985 6.768 6.838 84,418,864 -0.12(-1.67%)
Jan 14, 2019 6.807 7.008 6.776 6.954 57,248,032 +0.13(+1.93%)
Jan 11, 2019 6.784 6.908 6.730 6.823 53,727,660 +0.12(+1.73%)
Jan 10, 2019 6.737 6.784 6.536 6.706 51,035,404 -0.04(-0.57%)
Jan 09, 2019 6.536 6.784 6.467 6.745 62,554,060 +0.27(+4.18%)
Jan 08, 2019 6.513 6.606 6.459 6.474 58,998,384 +0.06(+0.96%)
Jan 07, 2019 6.273 6.467 6.204 6.413 52,646,248 +0.16(+2.60%)
Jan 04, 2019 6.119 6.281 6.072 6.250 55,640,972 +0.23(+3.86%)
Jan 03, 2019 6.165 6.180 6.018 6.018 49,929,868 -0.09(-1.52%)
Jan 02, 2019 5.825 6.204 5.786 6.111 61,372,208 +0.19(+3.27%)
Dec 31, 2018 6.072 6.080 5.801 5.917 74,743,344 -0.12(-2.05%)
Dec 28, 2018 6.057 6.219 6.003 6.041 61,189,324 -0.03(-0.51%)
Dec 27, 2018 6.049 6.072 5.825 6.072 64,378,996 +0.00(+0.00%)
Dec 26, 2018 5.979 6.080 5.732 6.072 75,983,896 +0.17(+2.88%)
Dec 24, 2018 6.196 6.196 5.887 5.902 50,042,852 -0.32(-5.22%)
Dec 21, 2018 6.358 6.498 6.219 6.227 74,389,376 -0.16(-2.54%)
Dec 20, 2018 6.443 6.513 6.327 6.389 75,035,176 -0.05(-0.72%)
Dec 19, 2018 6.544 6.691 6.397 6.436 97,258,568 -0.12(-1.77%)
Dec 18, 2018 6.614 6.714 6.505 6.552 49,413,428 -0.02(-0.35%)
Dec 17, 2018 6.560 6.745 6.505 6.575 57,478,136 -0.02(-0.23%)
Dec 14, 2018 6.590 6.714 6.544 6.590 46,040,016 +0.02(+0.24%)
Dec 13, 2018 6.706 6.730 6.536 6.575 40,904,592 -0.11(-1.62%)
Dec 12, 2018 6.683 6.753 6.645 6.683 52,483,912 +0.08(+1.17%)
Dec 11, 2018 6.745 6.807 6.575 6.606 51,260,684 +0.02(+0.23%)
Dec 10, 2018 6.830 6.846 6.482 6.590 73,010,312 -0.23(-3.40%)
Dec 07, 2018 6.977 7.062 6.807 6.823 56,280,900 -0.15(-2.22%)
Dec 06, 2018 7.055 7.055 6.900 6.977 69,737,120 -0.12(-1.74%)
Dec 04, 2018 7.387 7.426 7.101 7.101 74,891,104 -0.32(-4.37%)
Dec 03, 2018 7.511 7.619 7.426 7.426 83,451,736 +0.15(+2.02%)
Nov 30, 2018 7.248 7.333 7.240 7.279 46,888,340 +0.03(+0.43%)
Nov 29, 2018 7.248 7.302 7.163 7.248 35,611,356 -0.03(-0.43%)
Nov 28, 2018 7.171 7.302 7.093 7.279 41,722,148 +0.10(+1.40%)
Nov 27, 2018 7.248 7.294 7.155 7.178 44,313,896 -0.09(-1.28%)
Nov 26, 2018 7.140 7.372 7.093 7.271 59,785,652 +0.21(+2.96%)
Nov 23, 2018 7.016 7.132 6.985 7.062 17,479,414 +0.02(+0.22%)
Nov 21, 2018 7.047 7.047 7.047 0 +0.04(+0.55%)
Nov 20, 2018 7.039 7.132 6.969 7.008 45,454,020 -0.15(-2.05%)
Nov 19, 2018 6.977 7.240 6.931 7.155 72,667,632 +0.15(+2.21%)
Nov 16, 2018 7.178 7.202 6.946 7.000 70,563,136 -0.20(-2.79%)
Nov 15, 2018 7.349 7.372 7.055 7.202 73,899,888 -0.18(-2.41%)
Nov 14, 2018 7.449 7.480 7.294 7.379 60,297,212 +0.00(+0.00%)
Nov 13, 2018 7.372 7.480 7.325 7.379 42,777,872 +0.04(+0.53%)
Nov 12, 2018 7.256 7.410 7.248 7.341 46,942,464 +0.09(+1.17%)
Nov 09, 2018 7.256 7.581 7.171 7.256 67,487,616 -0.06(-0.85%)
Nov 08, 2018 7.410 7.465 7.302 7.318 72,132,024 -0.11(-1.46%)
Nov 07, 2018 7.426 7.426 7.310 7.426 48,280,708 +0.05(+0.63%)
Nov 06, 2018 7.318 7.403 7.279 7.379 52,910,136 +0.01(+0.10%)
Nov 05, 2018 7.256 7.403 7.232 7.372 53,348,824 +0.12(+1.60%)
Nov 02, 2018 7.240 7.310 7.163 7.256 62,698,644 +0.07(+0.97%)
Nov 01, 2018 7.379 7.387 7.163 7.186 77,282,008 -0.20(-2.72%)
Oct 31, 2018 7.441 7.480 7.294 7.387 88,560,088 +0.07(+0.95%)
Oct 30, 2018 7.202 7.395 7.171 7.318 75,039,816 +0.14(+1.94%)
Oct 29, 2018 7.240 7.418 7.093 7.178 119,267,312 +0.23(+3.34%)
Oct 26, 2018 6.931 7.008 6.853 6.946 130,105,072 -0.01(-0.11%)
Oct 25, 2018 6.590 6.962 6.544 6.954 116,857,024 +0.63(+9.90%)
Oct 24, 2018 6.575 6.652 6.320 6.327 75,944,152 -0.32(-4.77%)
Oct 23, 2018 6.420 6.683 6.366 6.645 71,614,496 +0.14(+2.14%)
Oct 22, 2018 6.482 6.536 6.397 6.505 51,440,560 +0.05(+0.72%)
Oct 19, 2018 6.322 6.478 6.223 6.459 78,737,920 -0.01(-0.12%)
Oct 18, 2018 6.641 6.657 6.459 6.467 78,513,352 -0.19(-2.85%)
Oct 17, 2018 6.687 6.733 6.565 6.657 64,203,092 -0.03(-0.45%)
Oct 16, 2018 6.740 6.755 6.634 6.687 48,386,264 -0.01(-0.11%)
Oct 15, 2018 6.588 6.725 6.581 6.695 52,866,908 +0.13(+1.97%)
Oct 12, 2018 6.801 6.801 6.497 6.565 78,050,176 -0.13(-1.93%)
Oct 11, 2018 6.702 6.831 6.657 6.695 87,048,216 -0.01(-0.11%)
Oct 10, 2018 6.801 6.824 6.695 6.702 71,182,544 -0.10(-1.45%)
Oct 09, 2018 7.014 7.074 6.801 6.801 76,775,280 -0.24(-3.35%)
Oct 08, 2018 6.915 7.052 6.907 7.036 57,433,872 +0.11(+1.54%)
Oct 05, 2018 6.953 7.006 6.915 6.930 48,629,216 -0.02(-0.33%)
Oct 04, 2018 6.938 7.006 6.907 6.953 51,177,040 +0.02(+0.22%)
Oct 03, 2018 7.044 7.074 6.938 6.938 61,858,364 -0.05(-0.76%)
Oct 02, 2018 7.044 7.097 6.976 6.991 55,013,800 -0.09(-1.29%)
Oct 01, 2018 7.166 7.173 7.067 7.082 59,026,420 +0.05(+0.76%)
Sep 28, 2018 7.006 7.052 6.907 7.029 40,779,256 +0.02(+0.22%)
Sep 27, 2018 7.067 7.090 6.991 7.014 50,524,024 -0.03(-0.43%)
Sep 26, 2018 7.128 7.150 7.044 7.044 77,111,144 -0.09(-1.28%)
Sep 25, 2018 7.242 7.264 7.120 7.135 58,437,992 -0.15(-2.09%)
Sep 24, 2018 7.432 7.485 7.234 7.287 56,808,780 -0.20(-2.64%)
Sep 21, 2018 7.477 7.553 7.432 7.485 98,027,240 +0.03(+0.41%)
Sep 20, 2018 7.470 7.546 7.378 7.454 60,944,224 +0.02(+0.31%)
Sep 19, 2018 7.302 7.470 7.302 7.432 52,771,424 +0.15(+2.09%)
Sep 18, 2018 7.249 7.302 7.204 7.280 75,083,832 +0.02(+0.31%)
Sep 17, 2018 7.173 7.295 7.166 7.257 38,876,616 +0.08(+1.06%)
Sep 14, 2018 7.128 7.204 7.112 7.181 39,497,600 +0.06(+0.85%)
Sep 13, 2018 7.128 7.150 7.074 7.120 38,497,720 +0.02(+0.32%)
Sep 12, 2018 7.074 7.158 7.052 7.097 33,490,750 +0.02(+0.32%)
Sep 11, 2018 7.105 7.112 7.006 7.074 35,737,332 -0.05(-0.75%)
Sep 10, 2018 7.074 7.211 7.067 7.128 40,031,544 +0.08(+1.19%)
Sep 07, 2018 7.150 7.211 7.029 7.044 67,418,712 -0.12(-1.70%)
Sep 06, 2018 7.204 7.257 7.143 7.166 38,847,224 -0.05(-0.63%)
Sep 05, 2018 7.196 7.257 7.082 7.211 58,617,032 +0.02(+0.21%)
Sep 04, 2018 7.242 7.280 7.112 7.196 71,205,640 -0.01(-0.11%)
Aug 31, 2018 7.204 7.204 7.204 0 -0.17(-2.27%)
Aug 30, 2018 7.500 7.530 7.348 7.371 63,869,144 -0.21(-2.71%)
Aug 29, 2018 7.606 7.614 7.523 7.576 49,115,780 -0.03(-0.40%)
Aug 28, 2018 7.660 7.667 7.561 7.606 44,536,552 +0.02(+0.20%)
Aug 27, 2018 7.409 7.629 7.394 7.591 65,484,048 +0.24(+3.20%)
Aug 24, 2018 7.333 7.371 7.302 7.356 24,188,140 +0.04(+0.52%)
Aug 23, 2018 7.348 7.363 7.280 7.318 41,469,168 -0.05(-0.62%)
Aug 22, 2018 7.439 7.462 7.356 7.363 40,530,284 -0.13(-1.72%)
Aug 21, 2018 7.424 7.523 7.363 7.492 61,076,848 +0.11(+1.44%)
Aug 20, 2018 7.264 7.401 7.264 7.386 33,228,344 +0.13(+1.78%)
Aug 17, 2018 7.242 7.295 7.188 7.257 43,089,764 +0.03(+0.42%)
Aug 16, 2018 7.219 7.295 7.211 7.226 37,975,436 +0.05(+0.64%)
Aug 15, 2018 7.188 7.219 7.105 7.181 47,761,504 -0.04(-0.53%)
Aug 14, 2018 7.226 7.302 7.181 7.219 49,553,900 +0.03(+0.42%)
Aug 13, 2018 7.401 7.409 7.158 7.188 87,602,080 -0.21(-2.87%)
Aug 10, 2018 7.530 7.530 7.386 7.401 51,561,532 -0.13(-1.72%)
Aug 09, 2018 7.644 7.652 7.523 7.530 46,944,220 -0.11(-1.39%)
Aug 08, 2018 7.637 7.675 7.629 7.637 29,743,778 -0.02(-0.30%)
Aug 07, 2018 7.629 7.675 7.614 7.660 36,796,808 +0.04(+0.50%)
Aug 06, 2018 7.599 7.637 7.576 7.622 29,275,086 -0.01(-0.10%)
Aug 03, 2018 7.546 7.644 7.546 7.629 34,117,516 +0.09(+1.21%)
Aug 02, 2018 7.523 7.584 7.477 7.538 53,056,176 +0.02(+0.20%)
Aug 01, 2018 7.644 7.660 7.462 7.523 58,062,284 -0.11(-1.39%)
Jul 31, 2018 7.682 7.682 7.599 7.629 50,039,388 -0.02(-0.30%)
Jul 30, 2018 7.568 7.675 7.546 7.652 47,212,220 +0.11(+1.41%)
Jul 27, 2018 7.568 7.637 7.530 7.546 60,771,320 +0.03(+0.40%)
Jul 26, 2018 7.705 7.720 7.477 7.515 136,690,832 -0.48(-5.99%)
Jul 25, 2018 7.842 8.032 7.690 7.994 121,941,912 -0.04(-0.47%)
Jul 24, 2018 7.986 8.161 7.979 8.032 62,247,132 +0.08(+0.96%)
Jul 23, 2018 8.024 8.024 7.918 7.956 45,975,340 -0.07(-0.85%)
Jul 20, 2018 8.115 8.146 7.986 8.024 54,842,140 -0.08(-1.03%)
Jul 19, 2018 8.160 8.168 8.070 8.108 53,771,896 -0.04(-0.46%)
Jul 18, 2018 8.130 8.164 8.100 8.145 48,595,704 +0.01(+0.09%)
Jul 17, 2018 8.093 8.168 8.093 8.138 50,154,008 +0.01(+0.09%)
Jul 16, 2018 8.205 8.220 8.063 8.130 61,596,468 -0.10(-1.18%)
Jul 13, 2018 8.258 8.280 8.179 8.228 48,799,052 -0.05(-0.63%)
Jul 12, 2018 8.318 8.348 8.243 8.280 36,061,560 -0.01(-0.18%)
Jul 11, 2018 8.355 8.370 8.280 8.295 40,068,584 -0.13(-1.60%)
Jul 10, 2018 8.393 8.438 8.370 8.430 28,317,396 +0.04(+0.45%)
Jul 09, 2018 8.318 8.438 8.265 8.393 31,911,236 +0.10(+1.27%)
Jul 06, 2018 8.273 8.318 8.183 8.288 34,259,212 +0.01(+0.09%)
Jul 05, 2018 8.318 8.348 8.258 8.280 40,375,476 +0.04(+0.55%)
Jul 03, 2018 8.235 8.235 8.235 0 -0.08(-0.99%)
Jul 02, 2018 8.258 8.321 8.175 8.318 50,549,820 +0.02(+0.27%)
Jun 29, 2018 8.483 8.520 8.265 8.295 59,676,968 -0.16(-1.86%)
Jun 28, 2018 8.520 8.543 8.355 8.453 58,499,104 -0.10(-1.23%)
Jun 27, 2018 8.647 8.722 8.543 8.557 36,353,192 -0.07(-0.87%)
Jun 26, 2018 8.662 8.715 8.610 8.632 48,879,232 +0.01(+0.17%)
Jun 25, 2018 8.715 8.745 8.528 8.617 48,166,364 -0.11(-1.29%)
Jun 22, 2018 8.805 8.895 8.707 8.730 50,987,792 -0.04(-0.51%)
Jun 21, 2018 8.842 8.865 8.722 8.775 44,455,064 -0.12(-1.35%)
Jun 20, 2018 8.970 9.030 8.865 8.895 42,652,400 -0.01(-0.17%)
Jun 19, 2018 8.857 8.910 8.745 8.910 53,461,792 -0.07(-0.83%)
Jun 18, 2018 8.857 9.022 8.850 8.985 43,645,068 +0.08(+0.93%)
Jun 15, 2018 9.015 8.910 8.902 75,168,376 -0.01(-0.08%)
Jun 14, 2018 8.992 9.000 8.872 8.910 46,068,404 -0.10(-1.08%)
Jun 13, 2018 9.067 9.067 8.962 9.007 37,908,880 -0.07(-0.74%)
Jun 12, 2018 9.045 9.105 9.015 9.075 68,584,552 +0.06(+0.66%)
Jun 11, 2018 9.067 9.101 9.007 9.015 40,562,388 -0.05(-0.58%)
Jun 08, 2018 9.022 9.082 8.992 9.067 37,862,380 +0.05(+0.58%)
Jun 07, 2018 8.970 9.105 8.962 9.015 62,574,552 +0.04(+0.50%)
Jun 06, 2018 8.992 8.970 41,514,472 +0.10(+1.18%)
Jun 05, 2018 8.797 8.893 8.752 8.865 41,418,276 +0.07(+0.77%)
Jun 04, 2018 8.797 8.831 8.764 8.797 33,548,150 +0.02(+0.26%)
Jun 01, 2018 8.745 8.820 8.700 8.775 47,249,692 +0.12(+1.39%)
May 31, 2018 8.730 8.794 8.513 8.655 82,060,752 +0.00(+0.00%)
May 30, 2018 8.640 8.700 8.595 8.655 34,101,364 +0.08(+0.96%)
May 29, 2018 8.692 8.707 8.513 8.572 41,795,040 -0.05(-0.61%)
May 25, 2018 8.625 8.625 8.625 0 -0.08(-0.95%)
May 24, 2018 8.580 8.730 8.572 8.707 46,542,604 +0.13(+1.57%)
May 23, 2018 8.617 8.655 8.490 8.572 31,485,438 -0.06(-0.69%)
May 22, 2018 8.677 8.719 8.625 8.632 29,840,016 +0.01(+0.09%)
May 21, 2018 8.557 8.655 8.535 8.625 41,383,812 +0.13(+1.59%)
May 18, 2018 8.572 8.595 8.468 8.490 31,886,276 -0.10(-1.13%)
May 17, 2018 8.543 8.602 8.528 8.587 27,675,422 +0.04(+0.53%)
May 16, 2018 8.400 8.543 8.393 8.543 38,662,692 +0.13(+1.60%)
May 15, 2018 8.318 8.430 8.288 8.408 35,963,360 +0.03(+0.36%)
May 14, 2018 8.415 8.460 8.370 8.378 37,219,912 -0.01(-0.09%)
May 11, 2018 8.408 8.426 8.363 8.385 26,473,454 -0.01(-0.18%)
May 10, 2018 8.273 8.430 8.258 8.400 42,729,964 +0.11(+1.36%)
May 09, 2018 8.400 8.453 8.258 8.288 58,348,828 -0.16(-1.86%)
May 08, 2018 8.483 8.520 8.419 8.445 34,362,636 -0.05(-0.62%)
May 07, 2018 8.513 8.572 8.475 8.498 36,746,804 -0.01(-0.18%)
May 04, 2018 8.363 8.550 8.310 8.513 42,762,128 +0.12(+1.43%)
May 03, 2018 8.370 8.400 8.220 8.393 51,906,332 -0.01(-0.09%)
May 02, 2018 8.438 8.441 8.333 8.400 55,910,996 -0.04(-0.44%)
May 01, 2018 8.430 8.505 8.318 8.438 81,978,352 +0.01(+0.18%)
Apr 30, 2018 8.640 8.786 8.408 8.423 88,194,608 -0.19(-2.18%)
Apr 27, 2018 8.543 8.662 8.528 8.610 44,540,324 +0.04(+0.52%)
Apr 26, 2018 8.557 8.640 8.460 8.565 107,644,544 +0.24(+2.88%)
Apr 25, 2018 8.213 8.363 8.145 8.325 53,791,476 +0.11(+1.37%)
Apr 24, 2018 8.280 8.370 8.190 8.213 52,872,344 -0.06(-0.72%)
Apr 23, 2018 8.123 8.273 8.115 8.273 42,598,424 +0.16(+2.03%)
Apr 20, 2018 8.250 8.265 8.078 8.108 59,959,292 -0.10(-1.28%)
Apr 19, 2018 8.378 8.430 8.130 8.213 65,577,612 -0.16(-1.97%)
Apr 18, 2018 8.415 8.489 8.355 8.378 62,496,092 -0.04(-0.44%)
Apr 17, 2018 8.452 8.466 8.355 8.415 41,794,312 +0.00(+0.00%)
Apr 16, 2018 8.400 8.466 8.333 8.415 44,362,404 +0.07(+0.89%)
Apr 13, 2018 8.392 8.422 8.304 8.341 46,791,692 -0.02(-0.27%)
Apr 12, 2018 8.503 8.533 8.318 8.363 63,737,704 -0.09(-1.05%)
Apr 11, 2018 8.415 8.496 8.355 8.452 44,600,996 -0.01(-0.17%)
Apr 10, 2018 8.459 8.540 8.437 8.466 59,499,504 +0.15(+1.78%)
Apr 09, 2018 8.318 8.415 8.282 8.318 49,307,992 +0.05(+0.63%)
Apr 06, 2018 8.341 8.392 8.185 8.267 43,169,808 -0.13(-1.50%)
Apr 05, 2018 8.385 8.415 8.304 8.392 38,769,160 +0.01(+0.18%)
Apr 04, 2018 8.038 8.400 7.986 8.378 60,625,652 +0.13(+1.61%)
Apr 03, 2018 8.141 8.267 8.060 8.245 57,506,108 +0.21(+2.67%)
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.