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 (%)
Jan 31, 2012 7.206 7.229 7.050 7.177 80,315,480 +0.08(+1.06%)
Jan 30, 2012 6.969 7.188 6.934 7.102 99,744,344 +0.05(+0.66%)
Jan 27, 2012 6.911 7.240 6.813 7.055 246,010,544 -0.31(-4.16%)
Jan 26, 2012 7.500 7.511 7.287 7.362 130,801,976 -0.08(-1.08%)
Jan 25, 2012 7.367 7.471 7.310 7.442 93,744,920 +0.06(+0.86%)
Jan 24, 2012 7.229 7.402 7.172 7.379 79,409,328 +0.09(+1.26%)
Jan 23, 2012 7.304 7.390 7.224 7.287 85,786,240 +0.04(+0.56%)
Jan 20, 2012 7.224 7.272 7.166 7.247 75,932,856 -0.01(-0.16%)
Jan 19, 2012 7.183 7.321 7.154 7.258 123,111,216 +0.16(+2.19%)
Jan 18, 2012 6.924 7.120 6.907 7.103 81,733,424 +0.19(+2.70%)
Jan 17, 2012 7.022 7.057 6.884 6.916 77,108,384 -0.01(-0.21%)
Jan 13, 2012 6.913 6.953 6.815 6.930 80,594,240 -0.06(-0.82%)
Jan 12, 2012 6.999 7.011 6.844 6.988 84,495,288 +0.04(+0.58%)
Jan 11, 2012 6.757 7.011 6.706 6.947 110,813,456 +0.16(+2.29%)
Jan 10, 2012 6.907 6.936 6.694 6.792 211,459,440 +0.00(+0.00%)
Jan 09, 2012 6.809 6.878 6.734 6.792 93,653,816 +0.05(+0.77%)
Jan 06, 2012 6.757 6.792 6.631 6.740 103,965,200 +0.07(+1.04%)
Jan 05, 2012 6.521 6.694 6.470 6.671 117,819,472 +0.17(+2.57%)
Jan 04, 2012 6.418 6.636 6.372 6.504 138,482,512 +0.31(+5.02%)
Dec 30, 2011 6.124 6.211 6.124 6.193 46,588,880 +0.05(+0.75%)
Dec 29, 2011 6.078 6.188 6.044 6.147 59,558,476 +0.09(+1.52%)
Dec 28, 2011 6.228 6.239 6.003 6.055 58,021,556 -0.17(-2.68%)
Dec 27, 2011 6.257 6.320 6.193 6.222 44,014,616 -0.08(-1.28%)
Dec 23, 2011 6.326 6.331 6.211 6.303 46,827,244 +0.17(+2.72%)
Dec 21, 2011 5.975 6.182 5.946 6.136 97,428,912 +0.19(+3.19%)
Dec 20, 2011 5.877 5.975 5.859 5.946 78,501,216 +0.18(+3.09%)
Dec 19, 2011 5.900 5.980 5.750 5.767 78,274,952 -0.13(-2.24%)
Dec 16, 2011 5.940 5.986 5.848 5.900 79,917,464 +0.00(+0.00%)
Dec 15, 2011 5.934 5.995 5.865 5.900 80,941,536 +0.06(+0.99%)
Dec 14, 2011 5.946 5.992 5.813 5.842 92,433,208 -0.19(-3.15%)
Dec 13, 2011 6.285 6.354 5.963 6.032 117,863,872 -0.21(-3.41%)
Dec 12, 2011 6.257 6.268 6.147 6.245 70,837,240 -0.10(-1.63%)
Dec 09, 2011 6.297 6.395 6.257 6.349 83,961,064 +0.16(+2.60%)
Dec 08, 2011 6.308 6.395 5.664 6.188 143,236,624 -0.19(-2.98%)
Dec 07, 2011 6.331 6.418 6.262 6.377 78,314,592 +0.02(+0.27%)
Dec 06, 2011 6.389 6.441 6.331 6.360 69,037,056 -0.03(-0.54%)
Dec 05, 2011 6.424 6.573 6.343 6.395 114,373,472 +0.12(+1.93%)
Dec 02, 2011 6.211 6.389 6.188 6.274 116,842,512 +0.18(+2.93%)
Dec 01, 2011 6.049 6.222 5.992 6.095 106,624,912 -0.01(-0.09%)
Nov 30, 2011 5.946 6.101 5.854 6.101 115,894,544 +0.35(+6.11%)
Nov 29, 2011 5.773 5.830 5.710 5.750 70,249,312 -0.01(-0.10%)
Nov 28, 2011 5.842 5.865 5.698 5.756 100,655,504 +0.14(+2.56%)
Nov 25, 2011 5.646 5.727 5.612 5.612 34,953,176 -0.05(-0.81%)
Nov 23, 2011 5.739 5.779 5.658 5.658 78,145,600 -0.15(-2.58%)
Nov 22, 2011 5.767 5.842 5.698 5.808 75,960,384 +0.02(+0.40%)
Nov 21, 2011 5.750 5.825 5.641 5.785 105,696,592 -0.03(-0.50%)
Nov 18, 2011 5.917 5.929 5.796 5.813 77,177,360 -0.04(-0.69%)
Nov 17, 2011 6.067 6.078 5.796 5.854 120,982,856 -0.22(-3.69%)
Nov 16, 2011 6.216 6.228 6.044 6.078 85,098,816 -0.18(-2.85%)
Nov 15, 2011 6.291 6.331 6.228 6.257 76,311,128 -0.09(-1.36%)
Nov 14, 2011 6.400 6.426 6.320 6.343 52,964,792 -0.07(-1.08%)
Nov 11, 2011 6.418 6.435 6.360 6.412 57,111,336 +0.09(+1.36%)
Nov 10, 2011 6.429 6.441 6.274 6.326 87,770,672 -0.03(-0.45%)
Nov 09, 2011 6.447 6.549 6.320 6.354 124,976,248 -0.33(-4.91%)
Nov 08, 2011 6.487 6.723 6.435 6.683 105,708,480 +0.22(+3.48%)
Nov 07, 2011 6.447 6.504 6.366 6.458 69,326,688 -0.03(-0.44%)
Nov 04, 2011 6.493 6.556 6.400 6.487 74,938,064 -0.03(-0.44%)
Nov 03, 2011 6.498 6.556 6.343 6.516 100,382,056 +0.10(+1.52%)
Nov 02, 2011 6.481 6.493 6.354 6.418 91,652,128 +0.04(+0.63%)
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.