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 (%)
Jan 31, 2007 4.703 4.720 4.628 4.679 112,998,464 -0.04(-0.85%)
Jan 30, 2007 4.823 4.846 4.714 4.720 49,972,632 -0.10(-2.03%)
Jan 29, 2007 4.858 4.898 4.806 4.818 96,929,544 -0.03(-0.59%)
Jan 26, 2007 4.691 4.881 4.685 4.846 94,550,912 +0.12(+2.43%)
Jan 25, 2007 4.691 4.904 4.605 4.731 173,197,248 +0.01(+0.24%)
Jan 24, 2007 4.783 4.806 4.668 4.720 133,477,176 -0.06(-1.20%)
Jan 23, 2007 4.829 4.962 4.743 4.777 202,214,096 -0.06(-1.31%)
Jan 22, 2007 4.795 4.852 4.749 4.841 93,044,088 +0.06(+1.33%)
Jan 19, 2007 4.743 4.789 4.703 4.777 114,706,992 +0.07(+1.47%)
Jan 18, 2007 4.639 4.743 4.639 4.708 136,157,056 +0.08(+1.74%)
Jan 17, 2007 4.587 4.662 4.587 4.628 110,720,256 +0.06(+1.26%)
Jan 16, 2007 4.541 4.610 4.530 4.570 115,882,152 +0.03(+0.63%)
Jan 12, 2007 4.472 4.559 4.467 4.541 99,123,488 +0.07(+1.54%)
Jan 11, 2007 4.449 4.490 4.420 4.472 69,534,016 +0.02(+0.52%)
Jan 10, 2007 4.484 4.484 4.415 4.449 73,659,400 -0.03(-0.77%)
Jan 09, 2007 4.461 4.524 4.449 4.484 98,564,752 +0.03(+0.78%)
Jan 08, 2007 4.392 4.461 4.386 4.449 85,025,088 +0.06(+1.44%)
Jan 05, 2007 4.444 4.461 4.357 4.386 70,471,328 -0.05(-1.04%)
Jan 04, 2007 4.351 4.444 4.277 4.432 110,387,896 +0.11(+2.53%)
Jan 03, 2007 4.351 4.415 4.282 4.323 136,648,064 +0.00(+0.00%)
Dec 29, 2006 4.300 4.357 4.288 4.323 58,382,368 +0.01(+0.13%)
Dec 28, 2006 4.397 4.397 4.300 4.317 52,339,452 -0.05(-1.06%)
Dec 27, 2006 4.374 4.403 4.328 4.363 78,944,128 +0.05(+1.20%)
Dec 26, 2006 4.288 4.357 4.242 4.311 55,681,104 +0.04(+0.94%)
Dec 22, 2006 4.219 4.300 4.179 4.271 96,626,200 +0.06(+1.50%)
Dec 21, 2006 4.231 4.271 4.184 4.208 103,653,856 -0.01(-0.27%)
Dec 20, 2006 4.156 4.225 4.144 4.219 154,236,992 +0.09(+2.09%)
Dec 19, 2006 4.098 4.144 4.075 4.133 163,762,640 +0.09(+2.13%)
Dec 18, 2006 4.098 4.098 4.018 4.046 92,636,152 -0.03(-0.71%)
Dec 15, 2006 4.115 4.156 4.052 4.075 145,311,280 -0.02(-0.42%)
Dec 14, 2006 3.983 4.092 3.943 4.092 196,140,240 +0.13(+3.34%)
Dec 13, 2006 4.104 4.127 3.943 3.960 292,247,328 -0.12(-2.96%)
Dec 12, 2006 4.161 4.196 4.075 4.081 196,608,128 -0.09(-2.07%)
Dec 11, 2006 4.184 4.213 4.127 4.167 128,125,384 +0.01(+0.14%)
Dec 08, 2006 4.115 4.167 4.018 4.161 340,387,360 +0.04(+0.98%)
Dec 07, 2006 4.213 4.259 4.115 4.121 587,790,784 -0.12(-2.72%)
Dec 06, 2006 4.397 4.403 4.190 4.236 321,561,760 -0.18(-4.17%)
Dec 05, 2006 4.392 4.507 4.271 4.420 199,124,352 -0.12(-2.66%)
Dec 04, 2006 4.587 4.645 4.536 4.541 64,506,072 -0.09(-1.87%)
Dec 01, 2006 4.599 4.691 4.576 4.628 60,129,640 -0.05(-1.11%)
Nov 30, 2006 4.714 4.789 4.679 4.679 40,204,452 -0.02(-0.49%)
Nov 29, 2006 4.818 4.823 4.662 4.703 53,041,696 +0.01(+0.25%)
Nov 28, 2006 4.691 4.726 4.605 4.691 62,714,320 -0.01(-0.12%)
Nov 27, 2006 4.921 4.921 4.685 4.697 64,389,144 -0.21(-4.23%)
Nov 24, 2006 4.927 4.979 4.904 4.904 10,981,908 -0.05(-1.05%)
Nov 22, 2006 4.933 5.025 4.887 4.956 25,715,142 +0.03(+0.58%)
Nov 21, 2006 4.962 4.996 4.898 4.927 31,811,048 -0.06(-1.27%)
Nov 20, 2006 5.117 5.146 4.985 4.990 26,462,384 -0.13(-2.47%)
Nov 17, 2006 5.174 5.198 5.105 5.117 29,726,206 -0.08(-1.55%)
Nov 16, 2006 5.209 5.290 5.151 5.198 45,937,592 +0.02(+0.33%)
Nov 15, 2006 5.059 5.198 5.054 5.180 43,451,940 +0.12(+2.27%)
Nov 14, 2006 5.123 5.146 4.996 5.065 45,896,592 -0.04(-0.79%)
Nov 13, 2006 4.950 5.123 4.904 5.105 31,096,122 +0.17(+3.38%)
Nov 10, 2006 4.962 4.973 4.915 4.939 11,761,639 +0.01(+0.23%)
Nov 09, 2006 4.973 4.990 4.921 4.927 15,760,020 -0.04(-0.81%)
Nov 08, 2006 5.025 5.059 4.944 4.967 30,660,736 -0.06(-1.15%)
Nov 07, 2006 5.025 5.059 4.950 5.025 32,312,800 +0.04(+0.81%)
Nov 06, 2006 4.858 5.002 4.858 4.985 28,119,488 +0.16(+3.34%)
Nov 03, 2006 4.939 4.939 4.818 4.823 22,119,310 -0.10(-2.10%)
Nov 02, 2006 4.904 4.939 4.766 4.927 38,956,672 +0.02(+0.47%)
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.