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 (%)
Oct 31, 2013 10.41 10.43 10.29 10.30 64,183,272 -0.14(-1.33%)
Oct 30, 2013 10.61 10.62 10.38 10.44 65,988,312 -0.10(-0.97%)
Oct 29, 2013 10.52 10.55 10.42 10.54 61,556,132 +0.02(+0.23%)
Oct 28, 2013 10.57 10.61 10.49 10.52 61,979,696 -0.02(-0.17%)
Oct 25, 2013 10.68 10.68 10.43 10.53 79,392,400 -0.10(-0.90%)
Oct 24, 2013 10.78 10.78 10.56 10.63 119,058,408 +0.14(+1.37%)
Oct 23, 2013 10.57 10.60 10.41 10.49 75,681,104 -0.05(-0.45%)
Oct 22, 2013 10.50 10.58 10.44 10.53 50,129,564 +0.06(+0.57%)
Oct 21, 2013 10.53 10.53 10.42 10.47 36,961,072 -0.02(-0.17%)
Oct 18, 2013 10.49 10.50 10.43 10.49 38,466,908 +0.04(+0.40%)
Oct 17, 2013 10.32 10.47 10.32 10.45 44,847,472 +0.10(+0.98%)
Oct 16, 2013 10.22 10.35 10.19 10.35 55,158,756 +0.19(+1.89%)
Oct 15, 2013 10.28 10.30 10.14 10.16 65,478,588 -0.13(-1.22%)
Oct 14, 2013 10.13 10.32 10.13 10.28 52,004,228 +0.04(+0.41%)
Oct 11, 2013 10.19 10.25 10.10 10.24 51,486,372 +0.11(+1.06%)
Oct 10, 2013 10.10 10.17 10.07 10.13 78,253,272 +0.19(+1.87%)
Oct 09, 2013 9.881 10.02 9.785 9.947 84,906,160 +0.07(+0.73%)
Oct 08, 2013 10.07 10.08 9.845 9.875 75,774,864 -0.19(-1.84%)
Oct 07, 2013 10.09 10.14 10.06 10.06 50,526,576 -0.17(-1.64%)
Oct 04, 2013 10.16 10.26 10.14 10.23 41,766,960 +0.08(+0.83%)
Oct 03, 2013 10.24 10.28 10.03 10.14 61,125,260 -0.16(-1.51%)
Oct 02, 2013 10.23 10.31 10.14 10.30 49,191,172 +0.01(+0.12%)
Oct 01, 2013 10.13 10.38 10.13 10.29 69,682,720 +0.19(+1.90%)
Sep 30, 2013 10.04 10.18 9.989 10.10 60,932,656 -0.11(-1.06%)
Sep 27, 2013 10.28 10.29 10.17 10.20 56,849,876 -0.13(-1.27%)
Sep 26, 2013 10.33 10.40 10.25 10.34 53,944,128 +0.05(+0.47%)
Sep 25, 2013 10.32 10.41 10.28 10.29 52,839,188 -0.04(-0.41%)
Sep 24, 2013 10.31 10.41 10.22 10.33 55,920,684 +0.04(+0.35%)
Sep 23, 2013 10.34 10.38 10.16 10.29 71,291,504 -0.11(-1.09%)
Sep 20, 2013 10.60 10.60 10.35 10.41 80,138,016 -0.16(-1.53%)
Sep 19, 2013 10.62 10.64 10.48 10.57 51,285,924 +0.02(+0.20%)
Sep 18, 2013 10.39 10.64 10.38 10.55 75,336,896 +0.11(+1.06%)
Sep 17, 2013 10.38 10.44 10.35 10.44 38,676,748 +0.05(+0.52%)
Sep 16, 2013 10.52 10.53 10.35 10.38 45,193,308 +0.00(+0.00%)
Sep 13, 2013 10.44 10.47 10.34 10.38 36,059,636 -0.02(-0.23%)
Sep 12, 2013 10.50 10.51 10.36 10.41 44,813,740 -0.09(-0.86%)
Sep 11, 2013 10.47 10.52 10.41 10.50 54,937,960 -0.01(-0.06%)
Sep 10, 2013 10.47 10.58 10.40 10.50 76,526,104 +0.14(+1.39%)
Sep 09, 2013 10.24 10.42 10.23 10.36 63,915,252 +0.19(+1.82%)
Sep 06, 2013 10.37 10.38 10.07 10.17 103,165,240 -0.18(-1.73%)
Sep 05, 2013 10.23 10.38 10.19 10.35 93,183,744 +0.23(+2.31%)
Sep 04, 2013 9.803 10.19 9.797 10.12 115,817,888 +0.34(+3.49%)
Sep 03, 2013 9.827 9.899 9.702 9.779 54,686,172 +0.09(+0.93%)
Aug 30, 2013 9.923 9.929 9.648 9.690 67,320,112 -0.19(-1.88%)
Aug 29, 2013 9.702 9.971 9.666 9.875 79,253,032 +0.29(+3.00%)
Aug 28, 2013 9.492 9.666 9.402 9.588 61,860,836 +0.08(+0.88%)
Aug 27, 2013 9.672 9.684 9.486 9.504 73,441,440 -0.32(-3.23%)
Aug 26, 2013 9.839 9.947 9.803 9.821 41,371,980 -0.02(-0.24%)
Aug 23, 2013 9.857 9.887 9.785 9.845 36,003,688 +0.02(+0.24%)
Aug 22, 2013 9.749 9.869 9.726 9.821 27,497,956 +0.10(+0.98%)
Aug 21, 2013 9.761 9.827 9.642 9.726 58,316,536 -0.04(-0.37%)
Aug 20, 2013 9.612 9.791 9.468 9.761 71,142,904 +0.11(+1.18%)
Aug 19, 2013 9.749 9.761 9.642 9.648 46,706,776 -0.11(-1.10%)
Aug 16, 2013 9.845 9.935 9.737 9.755 50,923,444 -0.08(-0.79%)
Aug 15, 2013 10.00 10.01 9.708 9.833 93,226,608 -0.28(-2.72%)
Aug 14, 2013 10.20 10.21 10.08 10.11 48,793,004 -0.10(-1.00%)
Aug 13, 2013 10.26 10.30 10.15 10.21 37,305,892 -0.01(-0.06%)
Aug 12, 2013 10.12 10.26 10.11 10.22 38,569,876 +0.03(+0.29%)
Aug 09, 2013 10.14 10.24 10.14 10.19 42,842,156 +0.02(+0.24%)
Aug 08, 2013 10.14 10.19 10.10 10.16 44,423,116 +0.13(+1.25%)
Aug 07, 2013 10.14 10.15 10.01 10.04 55,197,604 -0.16(-1.53%)
Aug 06, 2013 10.28 10.31 10.17 10.19 47,896,644 -0.10(-0.93%)
Aug 05, 2013 10.44 10.47 10.24 10.29 89,881,776 -0.19(-1.77%)
Aug 02, 2013 10.26 10.47 10.25 10.47 53,859,976 +0.19(+1.80%)
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.