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 )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2007 4.967 5.025 4.881 4.887 76,257,528 -0.08(-1.62%)
Sep 27, 2007 5.123 5.140 4.956 4.967 89,485,392 -0.14(-2.82%)
Sep 26, 2007 4.996 5.180 4.910 5.111 161,170,384 +0.31(+6.47%)
Sep 25, 2007 4.835 4.846 4.749 4.800 45,254,356 -0.08(-1.65%)
Sep 24, 2007 4.875 4.956 4.812 4.881 99,814,576 +0.14(+3.04%)
Sep 21, 2007 4.800 4.800 4.708 4.737 59,561,444 -0.01(-0.24%)
Sep 20, 2007 4.835 4.835 4.697 4.749 55,560,976 -0.09(-1.79%)
Sep 19, 2007 4.846 4.904 4.766 4.835 92,624,784 -0.01(-0.24%)
Sep 18, 2007 4.812 4.887 4.708 4.846 80,366,320 +0.08(+1.69%)
Sep 17, 2007 4.656 4.823 4.656 4.766 94,030,912 +0.14(+3.11%)
Sep 14, 2007 4.507 4.656 4.461 4.622 72,845,616 +0.06(+1.39%)
Sep 13, 2007 4.397 4.582 4.386 4.559 117,677,280 +0.24(+5.60%)
Sep 12, 2007 4.346 4.415 4.317 4.317 68,253,864 -0.05(-1.06%)
Sep 11, 2007 4.346 4.432 4.334 4.363 66,884,876 +0.03(+0.80%)
Sep 10, 2007 4.374 4.386 4.317 4.328 57,924,224 +0.00(+0.00%)
Sep 07, 2007 4.403 4.432 4.317 4.328 76,832,008 -0.15(-3.34%)
Sep 06, 2007 4.490 4.507 4.397 4.478 50,733,428 +0.01(+0.13%)
Sep 05, 2007 4.547 4.587 4.449 4.472 36,916,132 -0.13(-2.75%)
Sep 04, 2007 4.478 4.622 4.467 4.599 58,170,232 +0.10(+2.30%)
Aug 31, 2007 4.490 4.530 4.420 4.495 55,006,832 +0.08(+1.83%)
Aug 30, 2007 4.392 4.472 4.363 4.415 49,291,412 -0.03(-0.65%)
Aug 29, 2007 4.374 4.472 4.334 4.444 52,137,220 +0.12(+2.80%)
Aug 28, 2007 4.461 4.490 4.323 4.323 55,967,076 -0.17(-3.72%)
Aug 27, 2007 4.553 4.553 4.490 4.490 26,779,346 -0.06(-1.27%)
Aug 24, 2007 4.449 4.559 4.380 4.547 56,087,824 +0.09(+1.94%)
Aug 23, 2007 4.518 4.553 4.403 4.461 67,844,248 -0.06(-1.27%)
Aug 22, 2007 4.605 4.605 4.478 4.518 91,357,800 -0.04(-0.88%)
Aug 21, 2007 4.605 4.605 4.547 4.559 37,558,784 -0.05(-1.00%)
Aug 20, 2007 4.541 4.605 4.490 4.605 50,798,752 +0.10(+2.17%)
Aug 17, 2007 4.559 4.593 4.363 4.507 80,006,704 +0.07(+1.69%)
Aug 16, 2007 4.559 4.610 4.311 4.432 137,716,352 -0.17(-3.75%)
Aug 15, 2007 4.668 4.754 4.599 4.605 81,057,104 -0.04(-0.87%)
Aug 14, 2007 4.818 4.864 4.633 4.645 80,588,544 -0.17(-3.58%)
Aug 13, 2007 4.823 4.852 4.760 4.818 56,252,700 +0.08(+1.70%)
Aug 10, 2007 4.800 4.835 4.685 4.737 75,081,608 -0.09(-1.79%)
Aug 09, 2007 4.944 5.019 4.800 4.823 99,443,688 -0.28(-5.52%)
Aug 08, 2007 4.835 5.105 4.818 5.105 155,804,800 +0.33(+6.87%)
Aug 07, 2007 4.697 4.806 4.651 4.777 66,621,824 +0.06(+1.34%)
Aug 06, 2007 4.674 4.783 4.610 4.714 72,885,576 +0.06(+1.24%)
Aug 03, 2007 4.731 4.835 4.651 4.656 72,876,712 -0.18(-3.69%)
Aug 02, 2007 4.864 4.898 4.766 4.835 64,509,372 -0.02(-0.36%)
Aug 01, 2007 4.881 4.921 4.777 4.852 87,230,416 -0.05(-0.94%)
Jul 31, 2007 5.134 5.163 4.898 4.898 160,980,256 -0.13(-2.63%)
Jul 30, 2007 4.795 5.036 4.749 5.031 155,580,336 +0.29(+6.20%)
Jul 27, 2007 4.708 4.818 4.651 4.737 179,923,296 +0.08(+1.73%)
Jul 26, 2007 4.668 4.795 4.547 4.656 284,548,064 +0.07(+1.51%)
Jul 25, 2007 4.789 4.789 4.576 4.587 211,057,648 -0.17(-3.51%)
Jul 24, 2007 4.835 4.846 4.754 4.754 70,201,968 -0.12(-2.36%)
Jul 23, 2007 4.869 4.910 4.806 4.869 61,054,960 +0.03(+0.71%)
Jul 20, 2007 4.962 4.967 4.800 4.835 94,713,352 -0.13(-2.67%)
Jul 19, 2007 5.036 5.036 4.921 4.967 63,274,100 +0.00(+0.00%)
Jul 18, 2007 4.996 5.002 4.898 4.967 85,522,848 -0.06(-1.15%)
Jul 17, 2007 5.111 5.140 5.013 5.025 57,555,380 -0.07(-1.47%)
Jul 16, 2007 5.186 5.203 5.088 5.100 50,097,724 -0.06(-1.23%)
Jul 13, 2007 5.169 5.186 5.088 5.163 65,530,588 +0.01(+0.11%)
Jul 12, 2007 5.140 5.209 5.105 5.157 82,857,592 +0.03(+0.67%)
Jul 11, 2007 5.238 5.261 5.071 5.123 120,745,048 -0.11(-2.09%)
Jul 10, 2007 5.284 5.353 5.226 5.232 94,722,984 +0.01(+0.11%)
Jul 09, 2007 5.272 5.318 5.221 5.226 92,123,952 -0.02(-0.33%)
Jul 06, 2007 5.301 5.313 5.226 5.244 67,240,248 -0.02(-0.44%)
Jul 05, 2007 5.382 5.387 5.215 5.267 107,671,992 -0.16(-2.87%)
Jul 03, 2007 5.422 5.457 5.330 5.422 146,247,808 -0.13(-2.28%)
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.