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 )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2019 7.630 7.696 7.622 7.671 39,212,008 +0.04(+0.54%)
Dec 30, 2019 7.704 7.713 7.614 7.630 43,733,356 -0.09(-1.18%)
Dec 27, 2019 7.795 7.803 7.709 7.721 34,275,912 -0.07(-0.95%)
Dec 26, 2019 7.812 7.828 7.779 7.795 35,109,524 -0.02(-0.21%)
Dec 24, 2019 7.787 7.828 7.779 7.812 14,403,991 +0.02(+0.32%)
Dec 23, 2019 7.836 7.894 7.754 7.787 66,414,616 -0.03(-0.42%)
Dec 20, 2019 7.836 7.869 7.787 7.820 60,856,184 +0.06(+0.74%)
Dec 19, 2019 7.878 7.894 7.737 7.762 51,202,464 -0.11(-1.36%)
Dec 18, 2019 7.746 7.894 7.721 7.869 55,650,620 +0.12(+1.60%)
Dec 17, 2019 7.737 7.762 7.680 7.746 43,041,184 +0.00(+0.00%)
Dec 16, 2019 7.622 7.746 7.605 7.746 51,324,440 +0.13(+1.73%)
Dec 13, 2019 7.688 7.746 7.581 7.614 42,835,676 -0.09(-1.18%)
Dec 12, 2019 7.515 7.721 7.511 7.704 58,663,900 +0.19(+2.52%)
Dec 11, 2019 7.473 7.539 7.473 7.515 40,253,172 +0.03(+0.44%)
Dec 10, 2019 7.440 7.506 7.391 7.482 41,484,016 +0.05(+0.67%)
Dec 09, 2019 7.399 7.482 7.391 7.432 26,395,220 -0.01(-0.11%)
Dec 06, 2019 7.391 7.482 7.379 7.440 37,716,524 +0.07(+1.01%)
Dec 05, 2019 7.399 7.424 7.325 7.366 31,239,142 -0.02(-0.22%)
Dec 04, 2019 7.383 7.449 7.374 7.383 36,348,008 +0.05(+0.67%)
Dec 03, 2019 7.383 7.383 7.259 7.333 49,834,296 -0.10(-1.33%)
Dec 02, 2019 7.490 7.539 7.424 7.432 45,143,776 -0.04(-0.55%)
Nov 29, 2019 7.457 7.506 7.449 7.473 15,876,322 -0.03(-0.44%)
Nov 27, 2019 7.449 7.548 7.440 7.506 45,368,884 +0.07(+1.00%)
Nov 26, 2019 7.407 7.440 7.350 7.432 36,482,652 +0.01(+0.11%)
Nov 25, 2019 7.341 7.432 7.317 7.424 37,073,392 +0.09(+1.24%)
Nov 22, 2019 7.259 7.341 7.234 7.333 42,389,916 +0.15(+2.07%)
Nov 21, 2019 7.234 7.251 7.152 7.185 40,196,676 -0.02(-0.23%)
Nov 20, 2019 7.325 7.333 7.160 7.201 46,397,220 -0.14(-1.91%)
Nov 19, 2019 7.416 7.424 7.317 7.341 37,785,788 -0.04(-0.56%)
Nov 18, 2019 7.465 7.465 7.333 7.383 46,420,360 +0.00(+0.00%)
Nov 15, 2019 7.300 7.391 7.300 7.383 32,041,896 +0.13(+1.82%)
Nov 14, 2019 7.300 7.350 7.242 7.251 32,159,462 -0.02(-0.23%)
Nov 13, 2019 7.424 7.424 7.259 7.267 42,200,284 -0.19(-2.54%)
Nov 12, 2019 7.473 7.531 7.457 7.457 34,797,464 -0.03(-0.44%)
Nov 11, 2019 7.383 7.506 7.374 7.490 30,121,346 +0.03(+0.44%)
Nov 08, 2019 7.341 7.457 7.275 7.457 35,750,304 +0.12(+1.69%)
Nov 07, 2019 7.391 7.432 7.325 7.333 39,558,900 -0.02(-0.34%)
Nov 06, 2019 7.465 7.465 7.333 7.358 47,880,992 -0.08(-1.11%)
Nov 05, 2019 7.440 7.548 7.424 7.440 45,540,816 +0.02(+0.22%)
Nov 04, 2019 7.366 7.465 7.366 7.424 56,626,056 +0.09(+1.24%)
Nov 01, 2019 7.127 7.366 7.127 7.333 67,106,404 +0.25(+3.49%)
Oct 31, 2019 7.077 7.094 7.011 7.086 35,299,116 +0.04(+0.59%)
Oct 30, 2019 7.127 7.127 7.028 7.045 34,771,076 -0.08(-1.16%)
Oct 29, 2019 7.086 7.185 7.086 7.127 44,575,552 +0.02(+0.35%)
Oct 28, 2019 7.226 7.226 7.077 7.102 48,042,104 -0.09(-1.26%)
Oct 25, 2019 7.152 7.218 7.110 7.193 62,279,900 +0.10(+1.40%)
Oct 24, 2019 7.317 7.333 7.053 7.094 146,792,112 -0.50(-6.62%)
Oct 23, 2019 7.432 7.597 7.399 7.597 56,507,312 +0.12(+1.54%)
Oct 22, 2019 7.432 7.539 7.391 7.482 43,637,980 +0.03(+0.44%)
Oct 21, 2019 7.581 7.622 7.432 7.449 40,990,108 -0.09(-1.20%)
Oct 18, 2019 7.377 7.564 7.377 7.539 52,284,996 +0.15(+1.98%)
Oct 17, 2019 7.401 7.418 7.328 7.393 35,301,236 +0.03(+0.44%)
Oct 16, 2019 7.393 7.458 7.353 7.361 33,745,112 +0.00(+0.00%)
Oct 15, 2019 7.174 7.385 7.126 7.361 38,246,952 +0.20(+2.83%)
Oct 14, 2019 7.158 7.174 7.109 7.158 31,351,568 +0.03(+0.46%)
Oct 11, 2019 7.085 7.199 7.085 7.126 42,153,564 +0.13(+1.86%)
Oct 10, 2019 6.963 7.020 6.915 6.996 34,769,556 +0.05(+0.70%)
Oct 09, 2019 6.988 7.012 6.947 6.947 20,917,758 +0.02(+0.23%)
Oct 08, 2019 7.020 7.028 6.898 6.931 38,930,972 -0.11(-1.61%)
Oct 07, 2019 7.061 7.134 6.988 7.044 36,339,216 -0.05(-0.69%)
Oct 04, 2019 7.077 7.109 7.028 7.093 34,620,328 +0.02(+0.34%)
Oct 03, 2019 6.939 7.069 6.858 7.069 50,825,600 +0.08(+1.16%)
Oct 02, 2019 7.182 7.190 6.850 6.988 84,136,880 -0.24(-3.26%)
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.