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 (%)
Oct 30, 2015 9.531 9.666 9.460 9.576 45,200,056 +0.05(+0.54%)
Oct 29, 2015 9.660 9.673 9.447 9.524 49,861,820 -0.16(-1.60%)
Oct 28, 2015 9.557 9.699 9.485 9.679 53,321,064 +0.15(+1.56%)
Oct 27, 2015 9.608 9.697 9.473 9.531 100,873,720 -0.51(-5.04%)
Oct 26, 2015 10.07 10.14 9.966 10.04 59,429,228 +0.01(+0.06%)
Oct 23, 2015 10.06 10.08 9.915 10.03 44,671,048 +0.06(+0.58%)
Oct 22, 2015 9.915 10.00 9.857 9.972 36,684,028 +0.11(+1.10%)
Oct 21, 2015 9.985 10.04 9.825 9.864 53,444,644 +0.02(+0.20%)
Oct 20, 2015 9.774 9.985 9.774 9.844 46,001,008 +0.01(+0.13%)
Oct 19, 2015 9.748 9.832 9.697 9.832 27,907,594 +0.05(+0.52%)
Oct 16, 2015 9.761 9.787 9.672 9.780 37,871,308 +0.04(+0.39%)
Oct 15, 2015 9.729 9.748 9.595 9.742 42,862,832 +0.13(+1.40%)
Oct 14, 2015 9.563 9.627 9.512 9.608 34,860,700 +0.04(+0.47%)
Oct 13, 2015 9.524 9.665 9.492 9.563 47,830,888 -0.03(-0.27%)
Oct 12, 2015 9.588 9.601 9.505 9.588 22,452,272 +0.01(+0.07%)
Oct 09, 2015 9.620 9.665 9.486 9.582 45,645,484 -0.01(-0.13%)
Oct 08, 2015 9.422 9.608 9.396 9.595 40,606,804 +0.15(+1.63%)
Oct 07, 2015 9.275 9.441 9.255 9.441 52,521,008 +0.28(+3.07%)
Oct 06, 2015 9.083 9.243 9.057 9.159 42,251,532 +0.08(+0.85%)
Oct 05, 2015 9.038 9.134 8.897 9.083 60,322,812 +0.13(+1.43%)
Oct 02, 2015 8.641 8.967 8.590 8.955 47,021,032 +0.20(+2.34%)
Oct 01, 2015 8.807 8.820 8.622 8.750 52,055,572 +0.06(+0.74%)
Sep 30, 2015 8.558 8.692 8.494 8.686 62,805,080 +0.27(+3.19%)
Sep 29, 2015 8.411 8.455 8.327 8.417 69,391,176 +0.02(+0.23%)
Sep 28, 2015 8.615 8.644 8.359 8.398 64,241,312 -0.26(-3.03%)
Sep 25, 2015 8.878 8.878 8.647 8.660 56,192,508 -0.08(-0.88%)
Sep 24, 2015 8.686 8.769 8.494 8.737 50,711,884 -0.02(-0.22%)
Sep 23, 2015 8.916 8.929 8.654 8.756 49,349,180 -0.15(-1.72%)
Sep 22, 2015 8.967 8.993 8.788 8.910 68,868,232 -0.26(-2.79%)
Sep 21, 2015 9.089 9.236 9.057 9.166 32,440,076 +0.03(+0.28%)
Sep 18, 2015 9.243 9.268 9.095 9.140 63,605,400 -0.20(-2.19%)
Sep 17, 2015 9.351 9.524 9.255 9.345 58,910,752 -0.03(-0.27%)
Sep 16, 2015 9.166 9.448 9.121 9.371 65,106,260 +0.21(+2.31%)
Sep 15, 2015 8.833 9.198 8.827 9.159 72,901,896 +0.34(+3.85%)
Sep 14, 2015 8.782 8.827 8.724 8.820 40,763,028 +0.04(+0.51%)
Sep 11, 2015 8.801 8.839 8.660 8.775 35,627,884 -0.01(-0.15%)
Sep 10, 2015 8.654 8.852 8.545 8.788 60,455,944 +0.13(+1.48%)
Sep 09, 2015 8.839 8.859 8.622 8.660 48,187,752 -0.09(-1.02%)
Sep 08, 2015 8.814 8.817 8.667 8.750 46,904,616 +0.07(+0.81%)
Sep 04, 2015 8.756 8.679 8.679 8.679 48,648,044 -0.18(-2.02%)
Sep 03, 2015 8.923 9.006 8.823 8.859 43,058,072 -0.02(-0.22%)
Sep 02, 2015 8.955 8.961 8.724 8.878 46,243,248 +0.10(+1.09%)
Sep 01, 2015 8.926 9.057 8.705 8.782 78,844,872 -0.10(-1.08%)
Aug 31, 2015 8.807 8.923 8.647 8.878 59,696,632 +0.08(+0.95%)
Aug 28, 2015 8.667 8.859 8.660 8.795 40,149,976 +0.12(+1.33%)
Aug 27, 2015 8.615 8.750 8.468 8.679 65,714,628 +0.22(+2.65%)
Aug 26, 2015 8.436 8.545 8.174 8.455 75,572,040 +0.20(+2.40%)
Aug 25, 2015 8.865 8.871 8.257 8.257 74,910,752 -0.19(-2.20%)
Aug 24, 2015 7.835 8.628 6.682 8.443 93,424,736 -0.43(-4.83%)
Aug 21, 2015 9.147 9.204 8.859 8.871 65,778,900 -0.36(-3.95%)
Aug 20, 2015 9.415 9.415 9.217 9.236 37,657,188 -0.22(-2.30%)
Aug 19, 2015 9.460 9.586 9.448 9.454 35,183,196 -0.04(-0.40%)
Aug 18, 2015 9.403 9.499 9.383 9.492 26,330,954 +0.10(+1.02%)
Aug 17, 2015 9.448 9.454 9.326 9.396 25,040,302 -0.06(-0.68%)
Aug 14, 2015 9.428 9.492 9.396 9.460 28,744,886 +0.04(+0.48%)
Aug 13, 2015 9.371 9.504 9.339 9.415 32,121,806 +0.02(+0.20%)
Aug 12, 2015 9.313 9.415 9.198 9.396 32,978,856 -0.01(-0.14%)
Aug 11, 2015 9.473 9.473 9.351 9.409 42,136,136 -0.19(-1.93%)
Aug 10, 2015 9.512 9.601 9.480 9.595 26,248,670 +0.12(+1.28%)
Aug 07, 2015 9.505 9.550 9.441 9.473 22,308,706 -0.02(-0.20%)
Aug 06, 2015 9.473 9.524 9.358 9.492 41,858,428 +0.02(+0.20%)
Aug 05, 2015 9.595 9.627 9.422 9.473 35,136,440 -0.07(-0.74%)
Aug 04, 2015 9.563 9.601 9.499 9.544 29,409,818 -0.02(-0.20%)
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.