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 )

12.38 +0.07 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2008 2.696 2.843 2.696 2.730 75,623,184 -0.02(-0.83%)
Jul 30, 2008 2.912 2.963 2.707 2.752 101,720,144 -0.10(-3.59%)
Jul 29, 2008 2.747 2.855 2.684 2.855 100,339,584 +0.15(+5.68%)
Jul 28, 2008 2.872 2.923 2.618 2.701 147,580,400 -0.17(-5.94%)
Jul 25, 2008 2.968 3.003 2.826 2.872 116,876,288 -0.03(-1.17%)
Jul 24, 2008 3.287 3.327 2.860 2.906 172,379,552 -0.52(-15.26%)
Jul 23, 2008 3.384 3.600 3.361 3.429 123,940,496 +0.11(+3.25%)
Jul 22, 2008 3.025 3.367 3.003 3.321 95,236,096 +0.20(+6.57%)
Jul 21, 2008 3.111 3.165 3.037 3.116 70,403,552 +0.02(+0.74%)
Jul 18, 2008 3.088 3.150 3.003 3.094 68,813,840 -0.03(-0.91%)
Jul 17, 2008 3.162 3.196 2.917 3.122 127,879,120 +0.00(+0.00%)
Jul 16, 2008 2.678 3.145 2.616 3.122 169,719,248 +0.48(+18.06%)
Jul 15, 2008 2.616 2.804 2.474 2.644 136,313,280 -0.01(-0.21%)
Jul 14, 2008 2.826 2.843 2.633 2.650 69,990,208 -0.11(-4.12%)
Jul 11, 2008 2.531 2.883 2.502 2.764 131,763,736 +0.16(+6.11%)
Jul 10, 2008 2.877 2.877 2.542 2.605 135,822,176 -0.21(-7.47%)
Jul 09, 2008 2.815 2.940 2.815 2.815 137,415,344 +0.03(+1.02%)
Jul 08, 2008 2.576 2.826 2.525 2.787 128,174,344 +0.24(+9.62%)
Jul 07, 2008 2.616 2.656 2.519 2.542 90,237,768 +0.03(+1.13%)
Jul 04, 2008 2.514 2.576 2.445 2.514 56,382,396 +0.00(+0.00%)
Jul 03, 2008 2.514 2.576 2.445 2.514 56,382,396 +0.03(+1.38%)
Jul 02, 2008 2.696 2.735 2.479 2.479 112,997,152 -0.20(-7.43%)
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.