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 )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2013 9.335 9.429 9.217 9.217 88,660,448 -0.13(-1.38%)
May 30, 2013 9.264 9.417 9.253 9.347 105,060,624 +0.16(+1.73%)
May 29, 2013 8.976 9.241 8.959 9.188 110,817,192 +0.21(+2.29%)
May 28, 2013 8.947 9.023 8.877 8.982 100,751,336 +0.29(+3.31%)
May 24, 2013 8.647 8.747 8.618 8.694 43,024,028 -0.01(-0.14%)
May 23, 2013 8.524 8.782 8.447 8.706 83,566,640 -0.09(-1.07%)
May 22, 2013 8.865 9.006 8.735 8.800 114,187,128 +0.01(+0.13%)
May 21, 2013 8.859 8.947 8.671 8.788 105,169,608 -0.06(-0.66%)
May 20, 2013 8.824 8.953 8.818 8.847 58,824,588 -0.02(-0.20%)
May 17, 2013 8.694 8.906 8.671 8.865 101,638,688 +0.26(+3.01%)
May 16, 2013 8.683 8.730 8.583 8.606 69,616,888 -0.02(-0.20%)
May 15, 2013 8.394 8.683 8.389 8.624 96,699,496 +0.39(+4.71%)
May 13, 2013 8.289 8.300 8.183 8.236 38,714,088 -0.06(-0.71%)
May 10, 2013 8.353 8.365 8.242 8.295 52,543,288 -0.05(-0.63%)
May 09, 2013 8.342 8.383 8.324 8.347 51,999,668 -0.01(-0.07%)
May 08, 2013 8.318 8.371 8.289 8.353 56,695,044 +0.01(+0.14%)
May 07, 2013 8.347 8.377 8.283 8.342 71,566,640 +0.06(+0.71%)
May 06, 2013 8.148 8.318 8.130 8.283 91,537,632 +0.15(+1.88%)
May 03, 2013 7.983 8.130 7.883 8.130 78,141,144 +0.25(+3.13%)
May 02, 2013 7.959 7.965 7.865 7.883 57,775,100 +0.02(+0.22%)
May 01, 2013 8.018 8.101 7.848 7.865 66,930,124 -0.14(-1.69%)
Apr 30, 2013 7.971 8.018 7.890 8.001 42,573,792 +0.03(+0.37%)
Apr 29, 2013 8.012 8.030 7.919 7.971 35,410,444 -0.01(-0.07%)
Apr 26, 2013 7.890 8.030 7.861 7.977 75,087,048 +0.12(+1.48%)
Apr 25, 2013 7.820 7.912 7.791 7.861 72,009,176 +0.08(+1.05%)
Apr 24, 2013 7.866 7.901 7.656 7.779 78,867,144 -0.02(-0.22%)
Apr 23, 2013 7.656 7.849 7.650 7.796 68,563,496 +0.18(+2.30%)
Apr 22, 2013 7.569 7.633 7.470 7.621 44,697,072 +0.08(+1.01%)
Apr 19, 2013 7.516 7.569 7.440 7.545 46,219,992 +0.11(+1.41%)
Apr 18, 2013 7.551 7.575 7.382 7.440 59,763,204 -0.10(-1.35%)
Apr 17, 2013 7.569 7.615 7.469 7.543 76,373,616 -0.11(-1.49%)
Apr 16, 2013 7.686 7.726 7.583 7.656 62,268,848 +0.10(+1.31%)
Apr 15, 2013 7.796 7.855 7.534 7.557 95,710,832 -0.34(-4.29%)
Apr 12, 2013 7.837 7.907 7.738 7.896 65,042,488 -0.01(-0.15%)
Apr 11, 2013 7.674 7.925 7.662 7.907 88,211,216 +0.25(+3.28%)
Apr 10, 2013 7.510 7.662 7.481 7.656 53,277,704 +0.19(+2.50%)
Apr 09, 2013 7.499 7.563 7.440 7.470 51,078,780 +0.01(+0.16%)
Apr 08, 2013 7.265 7.487 7.236 7.458 40,928,108 +0.20(+2.73%)
Apr 05, 2013 7.254 7.295 7.090 7.260 73,018,400 -0.12(-1.66%)
Apr 04, 2013 7.400 7.458 7.263 7.382 51,072,548 -0.02(-0.24%)
Apr 03, 2013 7.615 7.615 7.347 7.400 77,434,104 -0.19(-2.54%)
Apr 02, 2013 7.586 7.697 7.563 7.592 60,300,896 +0.06(+0.85%)
Apr 01, 2013 7.592 7.674 7.528 7.528 56,460,720 -0.15(-1.90%)
Mar 28, 2013 7.723 7.723 7.645 7.674 43,653,944 -0.04(-0.53%)
Mar 27, 2013 7.721 7.732 7.645 7.715 44,938,576 -0.05(-0.68%)
Mar 26, 2013 7.791 7.802 7.726 7.767 41,532,412 +0.01(+0.15%)
Mar 25, 2013 7.767 7.820 7.738 7.756 46,675,504 +0.02(+0.23%)
Mar 22, 2013 7.726 7.767 7.703 7.738 36,712,312 +0.00(+0.00%)
Mar 21, 2013 7.732 7.831 7.721 7.738 50,915,644 -0.06(-0.75%)
Mar 20, 2013 7.715 7.820 7.691 7.796 56,018,720 +0.12(+1.52%)
Mar 19, 2013 7.744 7.791 7.639 7.680 64,469,488 -0.06(-0.75%)
Mar 18, 2013 7.680 7.814 7.470 7.738 63,128,920 -0.11(-1.41%)
Mar 15, 2013 7.767 7.849 7.738 7.849 107,993,144 +0.01(+0.15%)
Mar 14, 2013 7.837 7.849 7.802 7.837 54,227,768 +0.02(+0.22%)
Mar 13, 2013 7.802 7.849 7.791 7.820 45,335,524 +0.01(+0.07%)
Mar 12, 2013 7.802 7.861 7.686 7.814 78,882,680 +0.03(+0.37%)
Mar 11, 2013 7.569 7.820 7.528 7.785 83,423,112 +0.21(+2.77%)
Mar 08, 2013 7.551 7.580 7.473 7.575 42,360,308 +0.09(+1.17%)
Mar 07, 2013 7.522 7.534 7.452 7.487 47,471,072 -0.04(-0.47%)
Mar 06, 2013 7.569 7.586 7.499 7.522 49,593,596 +0.01(+0.16%)
Mar 05, 2013 7.510 7.575 7.464 7.510 46,033,140 +0.07(+0.94%)
Mar 04, 2013 7.324 7.440 7.312 7.440 41,704,368 +0.08(+1.11%)
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.