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 )

12.13 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2014 10.53 10.54 10.35 10.36 55,579,404 -0.27(-2.52%)
Jul 30, 2014 10.66 10.71 10.54 10.62 49,567,148 +0.01(+0.09%)
Jul 29, 2014 10.66 10.78 10.60 10.61 54,577,408 -0.04(-0.40%)
Jul 28, 2014 10.64 10.70 10.55 10.66 49,098,204 +0.01(+0.11%)
Jul 25, 2014 10.81 10.83 10.58 10.64 57,105,688 -0.13(-1.23%)
Jul 24, 2014 10.88 10.95 10.68 10.78 89,100,832 +0.04(+0.34%)
Jul 23, 2014 10.77 10.84 10.74 10.74 50,896,616 -0.02(-0.22%)
Jul 22, 2014 10.74 10.79 10.68 10.77 40,497,060 +0.07(+0.68%)
Jul 21, 2014 10.66 10.81 10.66 10.69 31,746,608 -0.01(-0.11%)
Jul 18, 2014 10.75 10.78 10.66 10.71 41,114,400 -0.01(-0.11%)
Jul 17, 2014 10.67 10.92 10.66 10.72 78,168,992 -0.04(-0.34%)
Jul 16, 2014 10.67 10.80 10.64 10.75 59,482,760 +0.16(+1.48%)
Jul 15, 2014 10.60 10.66 10.54 10.60 37,450,724 -0.01(-0.06%)
Jul 14, 2014 10.58 10.63 10.54 10.60 33,774,072 +0.05(+0.46%)
Jul 11, 2014 10.46 10.57 10.45 10.55 33,353,194 +0.10(+0.98%)
Jul 10, 2014 10.39 10.51 10.37 10.45 33,167,414 -0.08(-0.75%)
Jul 09, 2014 10.37 10.54 10.35 10.53 44,412,416 +0.19(+1.87%)
Jul 08, 2014 10.40 10.41 10.30 10.34 38,420,956 -0.13(-1.21%)
Jul 07, 2014 10.39 10.51 10.39 10.46 33,385,354 +0.00(+0.00%)
Jul 03, 2014 10.41 10.46 10.46 10.46 22,480,272 +0.06(+0.58%)
Jul 02, 2014 10.39 10.45 10.37 10.40 28,134,266 +0.01(+0.06%)
Jul 01, 2014 10.48 10.51 10.31 10.40 59,690,800 -0.02(-0.17%)
Jun 30, 2014 10.45 10.48 10.39 10.42 39,819,916 -0.02(-0.23%)
Jun 27, 2014 10.38 10.45 10.36 10.44 52,005,688 +0.05(+0.46%)
Jun 26, 2014 10.43 10.43 10.30 10.39 36,711,796 +0.00(+0.00%)
Jun 25, 2014 10.24 10.43 10.22 10.39 60,784,804 +0.14(+1.36%)
Jun 24, 2014 10.17 10.39 10.17 10.25 62,310,376 +0.05(+0.53%)
Jun 23, 2014 10.09 10.22 10.08 10.20 37,900,400 +0.13(+1.26%)
Jun 20, 2014 10.19 10.19 10.06 10.07 49,626,752 -0.07(-0.66%)
Jun 19, 2014 10.19 10.19 10.13 10.14 27,599,400 -0.03(-0.30%)
Jun 18, 2014 10.14 10.18 10.04 10.17 37,883,248 +0.02(+0.24%)
Jun 17, 2014 10.02 10.15 9.986 10.14 29,240,668 +0.10(+0.96%)
Jun 16, 2014 9.950 10.08 9.896 10.05 28,497,858 +0.04(+0.42%)
Jun 13, 2014 9.986 10.06 9.968 10.00 33,640,216 +0.02(+0.24%)
Jun 12, 2014 10.20 10.23 9.968 9.980 46,846,620 -0.23(-2.25%)
Jun 11, 2014 10.25 10.28 10.20 10.21 35,197,300 -0.07(-0.65%)
Jun 10, 2014 10.28 10.32 10.26 10.28 36,303,284 -0.04(-0.41%)
Jun 06, 2014 10.07 10.32 10.07 10.32 63,865,124 +0.24(+2.40%)
Jun 05, 2014 10.16 10.20 10.03 10.08 57,514,680 -0.07(-0.66%)
Jun 04, 2014 9.998 10.18 9.944 10.14 55,686,360 +0.15(+1.45%)
Jun 03, 2014 9.944 10.10 9.938 9.998 53,845,868 +0.07(+0.67%)
Jun 02, 2014 9.974 9.974 9.896 9.932 29,452,890 +0.00(+0.00%)
May 30, 2014 9.908 9.992 9.890 9.932 38,179,028 -0.06(-0.60%)
May 29, 2014 9.908 10.00 9.890 9.992 70,556,296 +0.14(+1.41%)
May 28, 2014 9.769 9.884 9.757 9.854 38,202,364 +0.09(+0.93%)
May 27, 2014 9.721 9.787 9.696 9.763 34,669,208 +0.08(+0.87%)
May 23, 2014 9.612 9.678 9.678 9.678 28,146,520 +0.03(+0.34%)
May 22, 2014 9.576 9.684 9.576 9.645 21,334,406 +0.03(+0.35%)
May 21, 2014 9.557 9.654 9.545 9.612 29,277,512 +0.08(+0.89%)
May 20, 2014 9.606 9.624 9.509 9.527 33,542,534 -0.09(-0.94%)
May 19, 2014 9.497 9.630 9.497 9.618 28,554,186 +0.10(+1.02%)
May 16, 2014 9.485 9.582 9.400 9.521 42,439,308 +0.04(+0.45%)
May 15, 2014 9.509 9.515 9.394 9.479 44,977,584 -0.04(-0.38%)
May 14, 2014 9.576 9.600 9.515 9.515 24,784,604 -0.07(-0.69%)
May 13, 2014 9.576 9.606 9.515 9.582 27,284,526 +0.01(+0.13%)
May 12, 2014 9.551 9.606 9.533 9.570 28,055,088 +0.04(+0.44%)
May 09, 2014 9.503 9.606 9.503 9.527 41,666,876 -0.02(-0.25%)
May 08, 2014 9.388 9.636 9.370 9.551 60,897,072 +0.21(+2.26%)
May 07, 2014 9.443 9.443 9.322 9.340 53,117,420 -0.06(-0.64%)
May 06, 2014 9.509 9.521 9.382 9.400 37,641,692 -0.11(-1.14%)
May 05, 2014 9.551 9.588 9.491 9.509 41,567,896 -0.10(-1.01%)
May 02, 2014 9.636 9.654 9.545 9.606 36,718,032 -0.01(-0.06%)
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.