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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2012 6.274 6.549 6.215 6.543 235,291,664 +0.50(+8.24%)
Oct 26, 2012 6.039 6.045 6.045 6.045 74,525,160 -0.02(-0.29%)
Oct 25, 2012 6.080 6.121 5.998 6.063 101,598,320 +0.13(+2.16%)
Oct 24, 2012 5.882 6.004 5.841 5.934 84,557,680 +0.10(+1.70%)
Oct 23, 2012 5.847 5.899 5.817 5.835 55,653,580 -0.10(-1.77%)
Oct 19, 2012 6.080 6.086 5.911 5.940 69,401,808 -0.15(-2.40%)
Oct 18, 2012 6.045 6.168 6.028 6.086 75,476,176 +0.01(+0.19%)
Oct 17, 2012 6.016 6.074 5.987 6.074 50,240,884 +0.06(+1.07%)
Oct 16, 2012 5.987 6.022 5.963 6.010 56,172,388 +0.05(+0.78%)
Oct 15, 2012 5.899 5.981 5.888 5.963 45,299,772 +0.06(+0.99%)
Oct 12, 2012 5.917 5.981 5.888 5.905 41,325,192 -0.01(-0.20%)
Oct 11, 2012 5.870 5.987 5.864 5.917 67,381,008 +0.09(+1.60%)
Oct 10, 2012 5.905 5.905 5.806 5.823 58,181,900 -0.07(-1.19%)
Oct 09, 2012 5.958 5.981 5.847 5.893 65,527,992 +0.03(+0.50%)
Oct 08, 2012 5.870 5.905 5.829 5.864 43,656,076 -0.06(-1.08%)
Oct 05, 2012 5.934 5.998 5.911 5.928 69,739,000 +0.03(+0.49%)
Oct 04, 2012 5.870 5.923 5.812 5.899 80,300,008 +0.10(+1.71%)
Oct 03, 2012 5.730 5.847 5.695 5.800 87,424,528 +0.09(+1.53%)
Oct 02, 2012 5.841 5.864 5.666 5.712 108,529,752 -0.08(-1.41%)
Oct 01, 2012 5.771 5.882 5.771 5.794 57,260,920 +0.04(+0.71%)
Sep 28, 2012 5.829 5.836 5.724 5.753 76,425,160 -0.09(-1.60%)
Sep 27, 2012 5.911 5.940 5.847 5.847 44,084,720 +0.01(+0.10%)
Sep 26, 2012 5.823 5.905 5.753 5.841 76,031,184 -0.05(-0.79%)
Sep 25, 2012 6.039 6.051 5.870 5.888 63,145,504 -0.13(-2.23%)
Sep 24, 2012 6.010 6.065 5.987 6.022 48,921,824 -0.05(-0.77%)
Sep 21, 2012 6.144 6.150 6.045 6.068 60,783,172 -0.02(-0.38%)
Sep 20, 2012 6.115 6.138 6.039 6.092 49,255,424 -0.09(-1.42%)
Sep 19, 2012 6.121 6.220 6.098 6.179 72,669,928 +0.10(+1.63%)
Sep 18, 2012 6.010 6.098 5.998 6.080 59,874,772 +0.02(+0.29%)
Sep 17, 2012 5.993 6.080 5.987 6.063 54,707,348 -0.08(-1.33%)
Sep 14, 2012 6.074 6.168 6.063 6.144 95,881,160 +0.11(+1.84%)
Sep 13, 2012 5.952 6.057 5.905 6.033 87,268,112 +0.08(+1.27%)
Sep 12, 2012 5.981 6.010 5.934 5.958 48,046,608 +0.04(+0.59%)
Sep 11, 2012 5.940 5.981 5.911 5.923 48,236,692 +0.02(+0.40%)
Sep 10, 2012 5.882 5.998 5.870 5.899 74,307,320 -0.02(-0.30%)
Sep 07, 2012 5.806 5.969 5.794 5.917 103,893,816 +0.13(+2.27%)
Sep 06, 2012 5.637 5.812 5.637 5.785 116,526,528 +0.20(+3.61%)
Sep 05, 2012 5.514 5.613 5.479 5.584 69,584,272 +0.09(+1.70%)
Sep 04, 2012 5.467 5.526 5.456 5.491 65,002,400 +0.04(+0.75%)
Aug 31, 2012 5.479 5.502 5.432 5.450 48,036,908 +0.02(+0.32%)
Aug 30, 2012 5.427 5.450 5.397 5.432 28,204,494 -0.01(-0.11%)
Aug 29, 2012 5.444 5.485 5.421 5.438 44,756,832 -0.04(-0.75%)
Aug 27, 2012 5.549 5.555 5.473 5.479 38,995,788 -0.06(-1.05%)
Aug 24, 2012 5.497 5.555 5.491 5.537 33,554,058 +0.02(+0.42%)
Aug 23, 2012 5.514 5.567 5.497 5.514 40,338,352 -0.02(-0.42%)
Aug 22, 2012 5.543 5.578 5.485 5.537 46,213,224 -0.02(-0.42%)
Aug 21, 2012 5.631 5.660 5.555 5.561 45,040,256 -0.06(-1.04%)
Aug 20, 2012 5.590 5.625 5.549 5.619 66,674,452 +0.00(+0.00%)
Aug 17, 2012 5.637 5.707 5.602 5.619 59,183,824 +0.02(+0.42%)
Aug 16, 2012 5.543 5.642 5.537 5.596 58,823,532 +0.06(+1.05%)
Aug 15, 2012 5.508 5.564 5.491 5.537 36,402,216 +0.03(+0.53%)
Aug 14, 2012 5.514 5.637 5.497 5.508 81,595,512 +0.02(+0.43%)
Aug 13, 2012 5.456 5.497 5.397 5.485 36,197,000 +0.03(+0.53%)
Aug 10, 2012 5.427 5.462 5.386 5.456 33,624,796 +0.01(+0.11%)
Aug 09, 2012 5.432 5.520 5.427 5.450 52,972,856 -0.01(-0.11%)
Aug 08, 2012 5.397 5.473 5.392 5.456 38,783,596 +0.02(+0.43%)
Aug 07, 2012 5.357 5.479 5.357 5.432 74,675,416 +0.09(+1.75%)
Aug 06, 2012 5.327 5.374 5.304 5.339 40,820,912 +0.04(+0.66%)
Aug 03, 2012 5.263 5.339 5.228 5.304 66,213,844 +0.10(+1.91%)
Aug 02, 2012 5.246 5.269 5.146 5.205 77,656,584 -0.07(-1.33%)
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.