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 (%)
Jun 30, 2008 2.872 3.039 2.567 2.769 132,316,768 -0.10(-3.41%)
Jun 27, 2008 2.918 2.947 2.820 2.866 97,260,640 -0.05(-1.78%)
Jun 26, 2008 2.918 2.970 2.843 2.918 143,032,416 -0.10(-3.24%)
Jun 25, 2008 3.085 3.148 3.005 3.016 70,592,088 -0.05(-1.50%)
Jun 24, 2008 3.062 3.160 3.022 3.062 190,631,360 +0.02(+0.76%)
Jun 23, 2008 3.390 3.390 3.039 3.039 141,579,792 -0.31(-9.12%)
Jun 20, 2008 3.592 3.620 3.304 3.344 169,594,928 -0.29(-8.07%)
Jun 19, 2008 3.638 3.655 3.528 3.638 69,072,224 +0.06(+1.61%)
Jun 18, 2008 3.741 3.747 3.505 3.580 168,352,640 -0.22(-5.76%)
Jun 17, 2008 3.793 3.885 3.753 3.799 97,906,664 +0.06(+1.54%)
Jun 16, 2008 3.597 3.770 3.574 3.741 110,907,368 +0.13(+3.67%)
Jun 13, 2008 3.534 3.626 3.511 3.609 103,376,128 +0.16(+4.50%)
Jun 12, 2008 3.482 3.540 3.402 3.454 56,365,968 +0.02(+0.50%)
Jun 11, 2008 3.528 3.540 3.436 3.436 74,445,840 -0.09(-2.45%)
Jun 10, 2008 3.557 3.597 3.465 3.523 59,955,568 -0.14(-3.77%)
Jun 09, 2008 3.534 3.661 3.494 3.661 88,211,096 +0.18(+5.30%)
Jun 06, 2008 3.655 3.655 3.436 3.477 112,029,368 -0.21(-5.63%)
Jun 05, 2008 3.730 3.741 3.603 3.684 84,347,640 -0.03(-0.93%)
Jun 04, 2008 3.822 3.851 3.698 3.718 97,537,096 -0.13(-3.29%)
Jun 03, 2008 3.851 3.885 3.793 3.845 97,355,392 +0.02(+0.60%)
Jun 02, 2008 3.943 3.989 3.799 3.822 90,271,232 -0.09(-2.35%)
May 30, 2008 3.960 3.983 3.856 3.914 96,819,544 +0.05(+1.34%)
May 29, 2008 3.908 3.925 3.856 3.862 49,419,968 -0.04(-1.03%)
May 28, 2008 3.989 4.041 3.851 3.902 88,569,248 -0.01(-0.29%)
May 27, 2008 3.908 4.029 3.793 3.914 123,608,104 -0.04(-1.02%)
May 26, 2008 4.023 4.029 3.874 3.954 0 +0.00(+0.00%)
May 23, 2008 4.023 4.029 3.874 3.954 116,171,888 -0.17(-4.05%)
May 22, 2008 4.311 4.311 4.052 4.121 185,602,880 -0.37(-8.21%)
May 21, 2008 4.622 4.622 4.467 4.490 75,417,296 -0.12(-2.50%)
May 20, 2008 4.616 4.622 4.530 4.605 75,314,784 -0.01(-0.25%)
May 19, 2008 4.674 4.708 4.605 4.616 62,589,272 -0.05(-1.11%)
May 16, 2008 4.726 4.749 4.622 4.668 71,670,840 -0.03(-0.73%)
May 15, 2008 4.708 4.743 4.662 4.703 74,220,960 +0.02(+0.37%)
May 14, 2008 4.749 4.818 4.668 4.685 62,858,308 -0.05(-1.09%)
May 13, 2008 4.697 4.772 4.691 4.737 66,354,652 +0.05(+0.98%)
May 12, 2008 4.703 4.731 4.674 4.691 49,785,200 +0.03(+0.62%)
May 09, 2008 4.720 4.795 4.633 4.662 71,294,976 -0.06(-1.22%)
May 08, 2008 4.633 4.731 4.547 4.720 84,150,800 +0.14(+3.02%)
May 07, 2008 4.766 4.783 4.553 4.582 102,140,864 -0.18(-3.75%)
May 06, 2008 4.760 4.777 4.714 4.760 65,873,624 -0.03(-0.72%)
May 05, 2008 4.760 4.823 4.697 4.795 66,750,292 +0.03(+0.73%)
May 02, 2008 4.921 4.996 4.691 4.760 131,014,464 -0.12(-2.48%)
May 01, 2008 4.766 4.915 4.731 4.881 109,682,752 +0.13(+2.66%)
Apr 30, 2008 4.726 4.846 4.703 4.754 115,553,296 +0.08(+1.72%)
Apr 29, 2008 4.731 4.823 4.651 4.674 109,549,840 -0.05(-1.10%)
Apr 28, 2008 4.691 4.846 4.662 4.726 296,203,200 +0.41(+9.47%)
Apr 25, 2008 4.720 4.737 4.311 4.317 394,722,944 -0.52(-10.71%)
Apr 24, 2008 4.616 5.059 4.495 4.835 420,036,288 +0.51(+11.85%)
Apr 23, 2008 4.467 4.507 4.236 4.323 145,613,568 -0.08(-1.83%)
Apr 22, 2008 4.432 4.524 4.328 4.403 110,006,856 -0.05(-1.04%)
Apr 21, 2008 4.317 4.472 4.294 4.449 130,871,944 +0.16(+3.76%)
Apr 18, 2008 4.213 4.317 4.208 4.288 165,407,328 +0.11(+2.62%)
Apr 17, 2008 4.110 4.208 4.075 4.179 112,575,280 +0.04(+0.97%)
Apr 16, 2008 4.000 4.150 3.983 4.138 110,232,800 +0.18(+4.51%)
Apr 15, 2008 3.931 3.977 3.839 3.960 77,888,496 +0.06(+1.47%)
Apr 14, 2008 3.851 3.931 3.851 3.902 68,683,744 +0.05(+1.35%)
Apr 11, 2008 3.793 3.902 3.782 3.851 80,622,144 -0.03(-0.74%)
Apr 10, 2008 3.868 3.925 3.799 3.879 82,465,512 +0.01(+0.30%)
Apr 09, 2008 3.995 4.029 3.828 3.868 95,895,120 -0.11(-2.75%)
Apr 08, 2008 3.851 4.041 3.839 3.977 193,014,864 +0.10(+2.67%)
Apr 07, 2008 3.885 3.954 3.799 3.874 121,758,624 +0.14(+3.70%)
Apr 04, 2008 3.701 3.753 3.569 3.736 116,167,512 +0.02(+0.46%)
Apr 03, 2008 3.494 3.718 3.482 3.718 117,671,624 +0.19(+5.38%)
Apr 02, 2008 3.425 3.643 3.413 3.528 113,330,416 +0.09(+2.68%)
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.