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 )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2019 7.163 7.180 7.097 7.172 34,875,528 +0.04(+0.59%)
Oct 30, 2019 7.214 7.214 7.113 7.130 34,353,824 -0.08(-1.16%)
Oct 29, 2019 7.172 7.272 7.172 7.214 44,040,644 +0.03(+0.35%)
Oct 28, 2019 7.314 7.314 7.163 7.189 47,465,600 -0.09(-1.26%)
Oct 25, 2019 7.239 7.305 7.197 7.280 61,532,540 +0.10(+1.40%)
Oct 24, 2019 7.406 7.422 7.138 7.180 145,030,592 -0.51(-6.62%)
Oct 23, 2019 7.522 7.689 7.489 7.689 55,829,224 +0.12(+1.54%)
Oct 22, 2019 7.522 7.631 7.481 7.573 43,114,324 +0.03(+0.44%)
Oct 21, 2019 7.673 7.714 7.522 7.539 40,498,228 -0.09(-1.20%)
Oct 18, 2019 7.467 7.656 7.467 7.631 51,657,576 +0.15(+1.98%)
Oct 17, 2019 7.491 7.508 7.417 7.483 34,877,624 +0.03(+0.44%)
Oct 16, 2019 7.483 7.549 7.442 7.450 33,340,170 +0.00(+0.00%)
Oct 15, 2019 7.261 7.475 7.212 7.450 37,787,988 +0.21(+2.83%)
Oct 14, 2019 7.245 7.261 7.196 7.245 30,975,350 +0.03(+0.46%)
Oct 11, 2019 7.171 7.286 7.171 7.212 41,647,724 +0.13(+1.86%)
Oct 10, 2019 7.048 7.105 6.998 7.081 34,352,324 +0.05(+0.70%)
Oct 09, 2019 7.072 7.097 7.031 7.031 20,666,746 +0.02(+0.23%)
Oct 08, 2019 7.105 7.114 6.982 7.015 38,463,800 -0.12(-1.61%)
Oct 07, 2019 7.146 7.220 7.072 7.130 35,903,144 -0.05(-0.69%)
Oct 04, 2019 7.163 7.196 7.114 7.179 34,204,884 +0.02(+0.34%)
Oct 03, 2019 7.023 7.155 6.941 7.155 50,215,692 +0.08(+1.16%)
Oct 02, 2019 7.270 7.278 6.933 7.072 83,127,240 -0.24(-3.26%)
Oct 01, 2019 7.549 7.590 7.286 7.311 48,296,376 -0.21(-2.84%)
Sep 30, 2019 7.491 7.565 7.475 7.524 27,382,778 +0.07(+0.88%)
Sep 27, 2019 7.508 7.886 7.442 7.458 39,519,580 -0.05(-0.66%)
Sep 26, 2019 7.582 7.582 7.450 7.508 32,374,636 -0.05(-0.65%)
Sep 25, 2019 7.475 7.582 7.467 7.557 25,024,452 +0.07(+0.99%)
Sep 24, 2019 7.549 7.582 7.434 7.483 40,376,784 -0.04(-0.55%)
Sep 23, 2019 7.500 7.582 7.458 7.524 28,717,840 -0.01(-0.11%)
Sep 20, 2019 7.500 7.639 7.483 7.532 46,403,872 +0.06(+0.77%)
Sep 19, 2019 7.647 7.664 7.475 7.475 35,459,872 -0.12(-1.62%)
Sep 18, 2019 7.606 7.689 7.574 7.598 29,794,502 -0.02(-0.32%)
Sep 17, 2019 7.615 7.647 7.541 7.623 33,491,712 -0.02(-0.22%)
Sep 16, 2019 7.689 7.762 7.590 7.639 60,933,904 -0.12(-1.59%)
Sep 13, 2019 7.779 7.877 7.754 7.762 33,066,126 +0.03(+0.42%)
Sep 12, 2019 7.689 7.787 7.656 7.730 43,442,900 -0.01(-0.11%)
Sep 11, 2019 7.631 7.746 7.631 7.738 41,481,176 +0.00(+0.00%)
Sep 10, 2019 7.458 7.738 7.426 7.738 85,907,064 -0.10(-1.26%)
Sep 09, 2019 7.713 7.927 7.713 7.836 58,480,316 +0.16(+2.14%)
Sep 06, 2019 7.697 7.730 7.557 7.672 35,560,584 +0.00(+0.00%)
Sep 05, 2019 7.598 7.721 7.598 7.672 44,605,244 +0.11(+1.52%)
Sep 04, 2019 7.532 7.582 7.450 7.557 33,366,792 +0.08(+1.10%)
Sep 03, 2019 7.541 7.557 7.426 7.475 32,056,318 -0.06(-0.76%)
Aug 30, 2019 7.532 7.582 7.475 7.532 39,030,792 +0.04(+0.55%)
Aug 29, 2019 7.475 7.508 7.417 7.491 26,802,848 +0.10(+1.33%)
Aug 28, 2019 7.163 7.426 7.146 7.393 42,788,716 +0.20(+2.74%)
Aug 27, 2019 7.302 7.319 7.187 7.196 28,034,368 -0.05(-0.68%)
Aug 26, 2019 7.294 7.319 7.220 7.245 38,822,728 +0.04(+0.57%)
Aug 23, 2019 7.302 7.385 7.171 7.204 54,768,040 -0.22(-2.99%)
Aug 22, 2019 7.434 7.508 7.409 7.426 25,537,682 +0.00(+0.00%)
Aug 21, 2019 7.409 7.434 7.368 7.426 24,879,808 +0.07(+0.89%)
Aug 20, 2019 7.393 7.450 7.335 7.360 30,568,176 -0.06(-0.78%)
Aug 19, 2019 7.434 7.475 7.409 7.417 26,587,474 +0.06(+0.78%)
Aug 16, 2019 7.327 7.393 7.237 7.360 33,320,078 +0.08(+1.13%)
Aug 15, 2019 7.442 7.442 7.212 7.278 49,520,632 -0.11(-1.56%)
Aug 14, 2019 7.500 7.516 7.360 7.393 55,953,848 -0.21(-2.81%)
Aug 13, 2019 7.631 7.738 7.541 7.606 34,468,428 -0.02(-0.32%)
Aug 12, 2019 7.713 7.746 7.623 7.631 26,231,364 -0.13(-1.69%)
Aug 09, 2019 7.836 7.869 7.713 7.762 47,161,704 -0.09(-1.15%)
Aug 08, 2019 7.853 7.902 7.812 7.853 31,005,966 +0.02(+0.31%)
Aug 07, 2019 7.746 7.853 7.656 7.828 52,398,692 +0.04(+0.53%)
Aug 06, 2019 7.738 7.812 7.689 7.787 63,122,832 +0.21(+2.71%)
Aug 05, 2019 7.541 7.615 7.442 7.582 58,372,648 -0.04(-0.54%)
Aug 02, 2019 7.606 7.672 7.565 7.623 50,516,260 -0.02(-0.32%)
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.