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 )

12.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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, 2021 12.69 12.83 12.58 12.62 84,956,624 -0.13(-1.00%)
Jun 29, 2021 12.78 12.91 12.63 12.74 80,253,584 +0.04(+0.33%)
Jun 28, 2021 12.91 12.91 12.59 12.70 93,552,712 -0.20(-1.51%)
Jun 25, 2021 12.94 13.18 12.89 12.90 131,733,104 -0.06(-0.46%)
Jun 24, 2021 13.20 13.20 12.86 12.96 93,984,016 -0.14(-1.04%)
Jun 23, 2021 12.86 13.19 12.77 13.09 111,749,360 +0.43(+3.42%)
Jun 22, 2021 12.75 12.83 12.58 12.66 77,021,208 +0.11(+0.88%)
Jun 21, 2021 12.42 12.65 12.35 12.55 74,583,320 +0.22(+1.79%)
Jun 18, 2021 12.35 12.54 12.26 12.33 89,883,048 -0.21(-1.69%)
Jun 17, 2021 12.99 13.08 12.38 12.54 149,093,216 -0.21(-1.66%)
Jun 16, 2021 12.82 12.98 12.63 12.75 81,346,920 +0.02(+0.13%)
Jun 15, 2021 12.66 12.87 12.53 12.74 73,627,608 +0.11(+0.87%)
Jun 14, 2021 12.93 12.99 12.58 12.63 97,219,312 -0.35(-2.68%)
Jun 11, 2021 12.99 13.10 12.88 12.97 59,608,488 +0.14(+1.13%)
Jun 10, 2021 13.24 13.40 12.80 12.83 91,897,320 -0.31(-2.39%)
Jun 09, 2021 13.25 13.26 13.07 13.14 70,742,496 -0.13(-0.96%)
Jun 08, 2021 13.38 13.42 13.02 13.27 110,473,088 -0.21(-1.57%)
Jun 07, 2021 13.59 13.76 13.29 13.48 107,004,848 -0.08(-0.56%)
Jun 04, 2021 13.87 13.97 13.41 13.56 178,763,296 -0.02(-0.13%)
Jun 03, 2021 12.86 13.64 12.72 13.58 210,946,144 +0.92(+7.24%)
Jun 02, 2021 12.65 12.75 12.46 12.66 91,219,184 +0.08(+0.68%)
Jun 01, 2021 12.50 12.60 12.28 12.58 104,791,696 +0.24(+1.93%)
May 28, 2021 12.74 12.78 12.24 12.34 179,137,120 -0.30(-2.35%)
May 27, 2021 12.21 12.78 11.99 12.63 328,071,808 +0.83(+7.05%)
May 26, 2021 11.17 11.84 11.12 11.80 267,577,168 +0.93(+8.51%)
May 25, 2021 11.15 11.40 10.87 10.88 133,361,392 -0.21(-1.91%)
May 24, 2021 11.36 11.36 10.97 11.09 131,095,904 -0.23(-2.03%)
May 21, 2021 10.78 11.44 10.67 11.32 237,498,384 +0.71(+6.72%)
May 20, 2021 10.63 10.78 10.44 10.61 125,009,000 +0.32(+3.14%)
May 19, 2021 10.21 10.37 10.06 10.28 82,581,192 -0.03(-0.25%)
May 18, 2021 10.44 10.64 10.30 10.31 85,237,352 -0.01(-0.08%)
May 17, 2021 10.04 10.34 10.01 10.32 61,439,768 +0.26(+2.62%)
May 14, 2021 9.892 10.08 9.867 10.05 57,406,012 +0.25(+2.51%)
May 13, 2021 9.646 9.917 9.637 9.807 66,608,164 +0.19(+1.94%)
May 12, 2021 9.799 9.917 9.578 9.620 65,388,648 -0.21(-2.16%)
May 11, 2021 9.722 9.985 9.697 9.833 66,946,316 -0.11(-1.11%)
May 10, 2021 10.00 10.13 9.934 9.943 60,815,920 -0.09(-0.93%)
May 07, 2021 9.892 10.04 9.782 10.04 48,905,696 +0.07(+0.68%)
May 06, 2021 9.807 9.985 9.748 9.968 58,870,772 +0.11(+1.12%)
May 05, 2021 9.765 9.884 9.680 9.858 76,220,640 +0.17(+1.75%)
May 04, 2021 9.790 9.807 9.535 9.688 83,565,744 -0.19(-1.89%)
May 03, 2021 9.816 9.917 9.705 9.875 72,951,600 +0.08(+0.78%)
Apr 30, 2021 9.646 9.799 9.620 9.799 106,920,696 +0.24(+2.49%)
Apr 29, 2021 10.11 10.11 9.459 9.561 271,032,320 -0.99(-9.41%)
Apr 28, 2021 10.70 10.70 10.52 10.55 79,748,104 -0.05(-0.48%)
Apr 27, 2021 10.44 10.61 10.42 10.61 49,379,104 +0.19(+1.79%)
Apr 26, 2021 10.43 10.56 10.38 10.42 48,074,044 +0.04(+0.41%)
Apr 23, 2021 10.16 10.39 10.08 10.38 61,122,220 +0.24(+2.34%)
Apr 22, 2021 10.24 10.32 10.04 10.14 86,004,496 +0.18(+1.79%)
Apr 21, 2021 9.646 9.968 9.493 9.960 58,438,712 +0.24(+2.45%)
Apr 20, 2021 10.24 10.24 9.637 9.722 97,897,312 -0.56(-5.45%)
Apr 19, 2021 10.38 10.40 10.21 10.28 45,989,540 -0.10(-0.98%)
Apr 16, 2021 10.46 10.49 10.35 10.38 39,021,064 -0.01(-0.08%)
Apr 15, 2021 10.44 10.46 10.30 10.39 44,950,240 +0.00(+0.00%)
Apr 14, 2021 10.36 10.61 10.36 10.39 58,694,740 +0.03(+0.33%)
Apr 13, 2021 10.52 10.56 10.27 10.36 60,649,312 -0.15(-1.45%)
Apr 12, 2021 10.61 10.66 10.46 10.51 47,576,508 -0.11(-1.04%)
Apr 09, 2021 10.61 10.72 10.52 10.62 47,762,788 +0.00(+0.00%)
Apr 08, 2021 10.76 10.83 10.55 10.62 61,942,668 -0.19(-1.73%)
Apr 07, 2021 10.93 10.98 10.75 10.81 49,750,740 -0.16(-1.47%)
Apr 06, 2021 10.78 11.03 10.73 10.97 79,413,232 +0.19(+1.73%)
Apr 05, 2021 10.52 10.85 10.47 10.78 96,902,952 +0.45(+4.35%)
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.