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 (%)
Jun 30, 2011 7.747 8.041 7.690 7.937 128,698,952 +0.21(+2.76%)
Jun 29, 2011 7.719 7.776 7.667 7.724 94,012,328 +0.05(+0.68%)
Jun 28, 2011 7.799 7.799 7.626 7.673 93,827,688 -0.07(-0.97%)
Jun 27, 2011 7.684 7.799 7.532 7.747 86,838,520 +0.13(+1.66%)
Jun 24, 2011 7.782 7.828 7.563 7.621 143,746,368 -0.13(-1.71%)
Jun 23, 2011 7.552 7.770 7.517 7.753 103,065,848 +0.06(+0.82%)
Jun 22, 2011 7.707 7.770 7.673 7.690 73,769,448 +0.02(+0.30%)
Jun 21, 2011 7.529 7.788 7.506 7.667 125,928,920 +0.22(+2.94%)
Jun 20, 2011 7.460 7.488 7.425 7.448 89,255,936 +0.10(+1.33%)
Jun 17, 2011 7.448 7.454 7.298 7.350 140,843,232 -0.03(-0.47%)
Jun 16, 2011 7.511 7.586 7.298 7.385 159,504,592 -0.18(-2.43%)
Jun 15, 2011 7.655 7.690 7.511 7.569 154,084,064 -0.16(-2.08%)
Jun 14, 2011 7.649 7.805 7.626 7.730 106,576,552 +0.17(+2.21%)
Jun 13, 2011 7.563 7.632 7.356 7.563 192,372,912 -0.12(-1.57%)
Jun 10, 2011 7.874 7.909 7.673 7.684 167,975,712 -0.26(-3.26%)
Jun 09, 2011 7.909 7.983 7.816 7.943 96,153,552 +0.06(+0.73%)
Jun 08, 2011 8.035 8.064 7.857 7.885 133,968,448 -0.14(-1.79%)
Jun 07, 2011 8.156 8.168 8.024 8.029 127,026,032 +0.02(+0.29%)
Jun 06, 2011 8.052 8.127 7.978 8.006 94,038,928 -0.06(-0.71%)
Jun 03, 2011 7.989 8.185 7.949 8.064 99,544,016 -0.37(-4.43%)
May 24, 2011 8.542 8.547 8.380 8.438 84,898,328 -0.08(-0.95%)
May 23, 2011 8.464 8.593 8.432 8.519 86,026,736 -0.12(-1.33%)
May 20, 2011 8.663 8.696 8.614 8.634 68,256,912 -0.07(-0.79%)
May 19, 2011 8.691 8.732 8.639 8.703 67,065,160 +0.00(+0.00%)
May 18, 2011 8.639 8.726 8.559 8.703 71,635,784 +0.09(+1.00%)
May 17, 2011 8.668 8.737 8.530 8.616 113,448,432 -0.09(-1.06%)
May 16, 2011 8.755 8.818 8.691 8.709 89,970,352 +0.03(+0.33%)
May 13, 2011 8.758 8.806 8.651 8.680 75,387,208 -0.10(-1.18%)
May 12, 2011 8.714 8.829 8.703 8.783 84,670,184 +0.06(+0.73%)
May 11, 2011 8.697 8.835 8.668 8.720 95,748,976 +0.00(+0.00%)
May 10, 2011 8.709 8.749 8.680 8.720 63,770,800 +0.04(+0.46%)
May 09, 2011 8.703 8.749 8.645 8.680 58,009,688 -0.02(-0.20%)
May 06, 2011 8.783 8.847 8.680 8.697 101,608,232 +0.02(+0.20%)
May 05, 2011 8.616 8.806 8.565 8.680 108,721,520 -0.04(-0.46%)
May 04, 2011 8.875 8.893 8.616 8.720 124,610,152 -0.13(-1.50%)
May 03, 2011 8.875 8.956 8.783 8.852 119,242,080 -0.04(-0.45%)
May 02, 2011 8.890 8.904 8.870 8.893 73,275,992 -0.01(-0.13%)
Apr 29, 2011 8.916 9.025 8.864 8.904 69,756,600 -0.02(-0.19%)
Apr 28, 2011 8.904 9.037 8.875 8.922 83,597,352 -0.05(-0.51%)
Apr 27, 2011 9.123 9.134 8.875 8.968 146,614,832 -0.05(-0.51%)
Apr 26, 2011 9.232 9.313 9.014 9.014 289,705,696 +0.07(+0.77%)
Apr 25, 2011 8.939 8.973 8.835 8.945 94,999,808 +0.06(+0.71%)
Apr 21, 2011 8.766 8.893 8.691 8.881 92,425,896 +0.20(+2.25%)
Apr 20, 2011 8.605 8.749 8.542 8.686 123,308,400 +0.25(+2.93%)
Apr 19, 2011 8.432 8.513 8.369 8.438 58,285,044 +0.02(+0.27%)
Apr 18, 2011 8.352 8.484 8.337 8.415 86,577,000 -0.05(-0.61%)
Apr 15, 2011 8.553 8.579 8.409 8.467 82,527,448 -0.06(-0.68%)
Apr 14, 2011 8.484 8.547 8.409 8.524 108,464,480 -0.10(-1.13%)
Apr 13, 2011 8.657 8.663 8.519 8.622 101,671,976 +0.04(+0.47%)
Apr 12, 2011 8.398 8.634 8.346 8.582 143,689,328 +0.03(+0.34%)
Apr 11, 2011 8.789 8.864 8.484 8.553 148,552,432 -0.27(-3.07%)
Apr 08, 2011 9.008 9.025 8.726 8.824 88,949,448 -0.12(-1.29%)
Apr 07, 2011 9.031 9.106 8.893 8.939 89,142,736 -0.12(-1.27%)
Apr 06, 2011 9.158 9.198 8.985 9.054 108,184,096 -0.03(-0.38%)
Apr 05, 2011 9.008 9.100 8.950 9.088 125,824,280 +0.14(+1.56%)
Apr 04, 2011 8.858 9.060 8.858 8.949 172,092,048 +0.22(+2.56%)
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.