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 )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2007 5.077 5.111 5.008 5.105 90,340,744 +0.04(+0.80%)
Oct 30, 2007 5.048 5.111 4.996 5.065 47,497,228 +0.02(+0.34%)
Oct 29, 2007 5.008 5.088 4.973 5.048 72,698,288 +0.06(+1.15%)
Oct 26, 2007 4.990 5.008 4.864 4.990 59,866,428 +0.04(+0.81%)
Oct 25, 2007 4.950 5.019 4.881 4.950 64,361,104 +0.01(+0.12%)
Oct 24, 2007 4.933 4.956 4.835 4.944 62,161,332 -0.03(-0.69%)
Oct 23, 2007 4.881 4.979 4.841 4.979 58,518,276 +0.18(+3.72%)
Oct 22, 2007 4.754 4.904 4.749 4.800 78,003,512 -0.02(-0.36%)
Oct 19, 2007 5.025 5.036 4.800 4.818 97,654,264 -0.22(-4.45%)
Oct 18, 2007 4.990 5.088 4.973 5.042 52,007,612 +0.04(+0.81%)
Oct 17, 2007 5.134 5.151 4.933 5.002 70,721,560 -0.05(-1.03%)
Oct 16, 2007 5.123 5.249 5.036 5.054 87,024,144 -0.12(-2.34%)
Oct 15, 2007 5.295 5.295 5.157 5.174 87,391,480 -0.12(-2.28%)
Oct 12, 2007 5.071 5.318 5.071 5.295 159,948,080 +0.25(+5.02%)
Oct 11, 2007 4.789 5.071 4.783 5.042 160,404,464 +0.31(+6.44%)
Oct 10, 2007 4.783 4.806 4.714 4.737 61,875,652 -0.05(-1.08%)
Oct 09, 2007 4.731 4.789 4.679 4.789 78,113,840 +0.07(+1.59%)
Oct 08, 2007 4.829 4.829 4.703 4.714 57,240,568 -0.10(-2.15%)
Oct 05, 2007 4.823 4.835 4.743 4.818 65,354,100 +0.06(+1.33%)
Oct 04, 2007 4.875 4.898 4.737 4.754 83,186,952 -0.10(-2.02%)
Oct 03, 2007 4.915 4.950 4.823 4.852 80,397,432 -0.08(-1.63%)
Oct 02, 2007 4.829 4.950 4.818 4.933 92,128,808 +0.20(+4.13%)
Oct 01, 2007 4.927 4.939 4.714 4.737 95,265,664 -0.15(-3.06%)
Sep 28, 2007 4.967 5.025 4.881 4.887 76,257,528 -0.08(-1.62%)
Sep 27, 2007 5.123 5.140 4.956 4.967 89,485,392 -0.14(-2.82%)
Sep 26, 2007 4.996 5.180 4.910 5.111 161,170,384 +0.31(+6.47%)
Sep 25, 2007 4.835 4.846 4.749 4.800 45,254,356 -0.08(-1.65%)
Sep 24, 2007 4.875 4.956 4.812 4.881 99,814,576 +0.14(+3.04%)
Sep 21, 2007 4.800 4.800 4.708 4.737 59,561,444 -0.01(-0.24%)
Sep 20, 2007 4.835 4.835 4.697 4.749 55,560,976 -0.09(-1.79%)
Sep 19, 2007 4.846 4.904 4.766 4.835 92,624,784 -0.01(-0.24%)
Sep 18, 2007 4.812 4.887 4.708 4.846 80,366,320 +0.08(+1.69%)
Sep 17, 2007 4.656 4.823 4.656 4.766 94,030,912 +0.14(+3.11%)
Sep 14, 2007 4.507 4.656 4.461 4.622 72,845,616 +0.06(+1.39%)
Sep 13, 2007 4.397 4.582 4.386 4.559 117,677,280 +0.24(+5.60%)
Sep 12, 2007 4.346 4.415 4.317 4.317 68,253,864 -0.05(-1.06%)
Sep 11, 2007 4.346 4.432 4.334 4.363 66,884,876 +0.03(+0.80%)
Sep 10, 2007 4.374 4.386 4.317 4.328 57,924,224 +0.00(+0.00%)
Sep 07, 2007 4.403 4.432 4.317 4.328 76,832,008 -0.15(-3.34%)
Sep 06, 2007 4.490 4.507 4.397 4.478 50,733,428 +0.01(+0.13%)
Sep 05, 2007 4.547 4.587 4.449 4.472 36,916,132 -0.13(-2.75%)
Sep 04, 2007 4.478 4.622 4.467 4.599 58,170,232 +0.10(+2.30%)
Aug 31, 2007 4.490 4.530 4.420 4.495 55,006,832 +0.08(+1.83%)
Aug 30, 2007 4.392 4.472 4.363 4.415 49,291,412 -0.03(-0.65%)
Aug 29, 2007 4.374 4.472 4.334 4.444 52,137,220 +0.12(+2.80%)
Aug 28, 2007 4.461 4.490 4.323 4.323 55,967,076 -0.17(-3.72%)
Aug 27, 2007 4.553 4.553 4.490 4.490 26,779,346 -0.06(-1.27%)
Aug 24, 2007 4.449 4.559 4.380 4.547 56,087,824 +0.09(+1.94%)
Aug 23, 2007 4.518 4.553 4.403 4.461 67,844,248 -0.06(-1.27%)
Aug 22, 2007 4.605 4.605 4.478 4.518 91,357,800 -0.04(-0.88%)
Aug 21, 2007 4.605 4.605 4.547 4.559 37,558,784 -0.05(-1.00%)
Aug 20, 2007 4.541 4.605 4.490 4.605 50,798,752 +0.10(+2.17%)
Aug 17, 2007 4.559 4.593 4.363 4.507 80,006,704 +0.07(+1.69%)
Aug 16, 2007 4.559 4.610 4.311 4.432 137,716,352 -0.17(-3.75%)
Aug 15, 2007 4.668 4.754 4.599 4.605 81,057,104 -0.04(-0.87%)
Aug 14, 2007 4.818 4.864 4.633 4.645 80,588,544 -0.17(-3.58%)
Aug 13, 2007 4.823 4.852 4.760 4.818 56,252,700 +0.08(+1.70%)
Aug 10, 2007 4.800 4.835 4.685 4.737 75,081,608 -0.09(-1.79%)
Aug 09, 2007 4.944 5.019 4.800 4.823 99,443,688 -0.28(-5.52%)
Aug 08, 2007 4.835 5.105 4.818 5.105 155,804,800 +0.33(+6.87%)
Aug 07, 2007 4.697 4.806 4.651 4.777 66,621,824 +0.06(+1.34%)
Aug 06, 2007 4.674 4.783 4.610 4.714 72,885,576 +0.06(+1.24%)
Aug 03, 2007 4.731 4.835 4.651 4.656 72,876,712 -0.18(-3.69%)
Aug 02, 2007 4.864 4.898 4.766 4.835 64,509,372 -0.02(-0.36%)
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.