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 (%)
May 29, 2009 3.173 3.270 3.077 3.270 174,627,472 +0.11(+3.42%)
May 28, 2009 3.077 3.162 2.986 3.162 111,165,520 +0.13(+4.12%)
May 27, 2009 3.116 3.145 2.986 3.037 97,247,984 -0.03(-1.11%)
May 26, 2009 2.934 3.077 2.900 3.071 116,668,112 +0.08(+2.66%)
May 22, 2009 3.054 3.054 2.900 2.991 87,970,448 -0.04(-1.31%)
May 21, 2009 2.986 3.065 2.877 3.031 137,875,312 -0.12(-3.70%)
May 20, 2009 3.219 3.270 3.031 3.148 167,883,920 -0.05(-1.69%)
May 19, 2009 3.122 3.236 3.031 3.202 163,099,232 +0.07(+2.36%)
May 18, 2009 3.236 3.241 3.008 3.128 213,579,728 +0.01(+0.18%)
May 15, 2009 2.968 3.128 2.968 3.122 226,375,568 +0.19(+6.40%)
May 14, 2009 2.934 3.048 2.838 2.934 364,179,008 +0.11(+4.03%)
May 13, 2009 2.713 2.826 2.678 2.821 951,240,896 -0.31(-9.82%)
May 12, 2009 3.264 3.281 2.849 3.128 375,873,056 -0.33(-9.54%)
May 11, 2009 3.463 3.560 3.344 3.458 113,491,696 -0.09(-2.56%)
May 08, 2009 3.520 3.583 3.429 3.549 112,338,840 +0.10(+2.97%)
May 07, 2009 3.702 3.719 3.213 3.446 166,852,144 -0.11(-3.19%)
May 06, 2009 3.361 3.577 3.355 3.560 167,813,856 +0.23(+7.01%)
May 05, 2009 3.310 3.361 3.185 3.327 123,686,392 -0.01(-0.43%)
May 04, 2009 3.355 3.378 3.270 3.341 102,165,440 +0.11(+3.25%)
May 01, 2009 3.406 3.412 3.162 3.236 180,864,496 -0.16(-4.85%)
Apr 30, 2009 3.173 3.406 3.168 3.401 328,548,960 +0.33(+10.74%)
Apr 29, 2009 3.025 3.099 3.003 3.071 124,296,928 +0.13(+4.45%)
Apr 28, 2009 2.889 3.071 2.849 2.940 128,532,848 +0.03(+1.17%)
Apr 27, 2009 2.883 3.082 2.855 2.906 195,856,736 +0.06(+2.20%)
Apr 24, 2009 3.031 3.099 2.821 2.843 506,043,872 +0.29(+11.36%)
Apr 23, 2009 2.519 2.565 2.451 2.553 203,315,136 +0.12(+4.91%)
Apr 22, 2009 2.332 2.514 2.303 2.434 255,438,976 +0.28(+13.23%)
Apr 21, 2009 2.007 2.184 1.860 2.150 164,992,464 +0.05(+2.44%)
Apr 20, 2009 2.224 2.224 2.053 2.098 101,596,872 -0.18(-7.75%)
Apr 17, 2009 2.383 2.394 2.258 2.275 96,863,976 -0.09(-3.85%)
Apr 16, 2009 2.343 2.388 2.246 2.366 104,384,224 +0.07(+2.97%)
Apr 15, 2009 2.405 2.417 2.133 2.297 155,229,600 -0.13(-5.16%)
Apr 14, 2009 2.434 2.462 2.360 2.423 112,902,744 -0.01(-0.23%)
Apr 13, 2009 2.417 2.457 2.292 2.428 130,014,192 +0.02(+0.71%)
Apr 09, 2009 2.400 2.508 2.292 2.411 231,248,384 +0.16(+7.34%)
Apr 08, 2009 2.087 2.303 2.007 2.246 458,791,872 +0.26(+13.18%)
Apr 07, 2009 2.104 2.127 1.911 1.985 197,915,120 -0.16(-7.43%)
Apr 06, 2009 1.860 2.275 1.848 2.144 406,706,048 +0.30(+16.00%)
Apr 03, 2009 1.666 1.848 1.655 1.848 196,640,128 +0.19(+11.68%)
Apr 02, 2009 1.643 1.678 1.609 1.655 119,775,864 +0.10(+6.20%)
Apr 01, 2009 1.456 1.592 1.365 1.558 120,003,928 +0.06(+4.18%)
Mar 31, 2009 1.615 1.632 1.496 1.496 80,575,192 -0.07(-4.71%)
Mar 30, 2009 1.552 1.638 1.353 1.570 112,377,216 -0.10(-6.12%)
Mar 26, 2009 1.649 1.672 1.598 1.672 68,153,544 +0.10(+6.14%)
Mar 25, 2009 1.649 1.700 1.570 1.575 90,358,016 -0.05(-3.15%)
Mar 24, 2009 1.609 1.678 1.570 1.626 71,242,000 -0.02(-1.38%)
Mar 23, 2009 1.592 1.649 1.592 1.649 79,624,728 +0.09(+5.45%)
Mar 20, 2009 1.535 1.564 1.433 1.564 100,666,464 +0.10(+6.59%)
Mar 19, 2009 1.575 1.581 1.297 1.467 107,693,040 +0.06(+4.60%)
Mar 18, 2009 1.297 1.507 1.297 1.403 163,142,832 +0.11(+8.18%)
Mar 17, 2009 1.234 1.308 1.200 1.297 75,940,208 +0.10(+8.57%)
Mar 16, 2009 1.297 1.308 1.189 1.194 77,717,336 -0.05(-4.11%)
Mar 13, 2009 1.245 1.280 1.206 1.245 0 +0.05(+4.29%)
Mar 12, 2009 1.126 1.194 1.126 1.194 82,054,616 +0.08(+7.14%)
Mar 11, 2009 1.086 1.137 1.063 1.115 76,509,224 +0.06(+5.95%)
Mar 10, 2009 1.052 1.075 1.029 1.052 54,770,204 +0.06(+6.32%)
Mar 09, 2009 1.012 1.052 0.9667 0.9895 56,705,428 +0.02(+2.35%)
Mar 06, 2009 1.041 1.086 0.9383 0.9667 0 -0.06(-6.08%)
Mar 05, 2009 0.9952 1.137 0.9838 1.029 83,490,704 -0.03(-3.21%)
Mar 04, 2009 1.080 1.080 1.041 1.063 39,271,792 +0.00(+0.00%)
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.