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, 2017 8.652 8.708 8.568 8.687 66,816,496 -0.01(-0.08%)
Jan 30, 2017 8.757 8.757 8.631 8.694 55,847,920 -0.08(-0.96%)
Jan 27, 2017 8.771 8.814 8.701 8.778 49,248,812 +0.08(+0.97%)
Jan 26, 2017 8.891 8.912 8.680 8.694 79,141,648 -0.30(-3.28%)
Jan 25, 2017 8.933 8.996 8.884 8.989 66,472,608 +0.13(+1.43%)
Jan 24, 2017 8.680 8.863 8.669 8.863 49,235,104 +0.21(+2.44%)
Jan 23, 2017 8.680 8.701 8.589 8.652 45,045,284 -0.04(-0.40%)
Jan 20, 2017 8.750 8.771 8.652 8.687 41,645,472 -0.05(-0.56%)
Jan 19, 2017 8.715 8.828 8.673 8.736 42,867,196 +0.01(+0.16%)
Jan 18, 2017 8.736 8.750 8.645 8.722 48,126,188 +0.00(+0.00%)
Jan 17, 2017 8.750 8.805 8.674 8.722 70,919,792 -0.01(-0.16%)
Jan 13, 2017 8.736 8.736 8.736 0 +0.03(+0.32%)
Jan 12, 2017 8.757 8.771 8.542 8.708 52,741,684 -0.06(-0.63%)
Jan 11, 2017 8.791 8.798 8.653 8.764 71,862,080 -0.12(-1.40%)
Jan 10, 2017 8.784 9.006 8.757 8.888 84,759,696 +0.15(+1.74%)
Jan 09, 2017 8.847 8.895 8.736 8.736 56,991,956 -0.09(-1.02%)
Jan 06, 2017 8.854 8.881 8.743 8.826 58,286,124 -0.01(-0.08%)
Jan 05, 2017 9.137 9.144 8.736 8.833 109,316,304 -0.28(-3.04%)
Jan 04, 2017 8.833 9.179 8.812 9.110 112,231,648 +0.40(+4.61%)
Jan 03, 2017 8.439 8.715 8.390 8.708 58,556,856 +0.32(+3.79%)
Dec 30, 2016 8.390 8.390 8.390 0 -0.07(-0.82%)
Dec 29, 2016 8.473 8.515 8.452 8.459 28,633,394 -0.01(-0.16%)
Dec 28, 2016 8.556 8.612 8.452 8.473 38,845,076 -0.10(-1.13%)
Dec 27, 2016 8.598 8.653 8.549 8.570 28,131,942 -0.05(-0.56%)
Dec 23, 2016 8.618 8.618 8.618 0 +0.04(+0.48%)
Dec 22, 2016 8.736 8.743 8.577 8.577 39,910,940 -0.17(-1.90%)
Dec 21, 2016 8.805 8.833 8.746 8.743 26,188,940 -0.10(-1.10%)
Dec 20, 2016 8.784 8.867 8.771 8.840 25,764,272 +0.08(+0.95%)
Dec 19, 2016 8.708 8.850 8.708 8.757 33,006,166 +0.02(+0.24%)
Dec 16, 2016 8.757 8.784 8.689 8.736 40,993,752 +0.03(+0.40%)
Dec 15, 2016 8.674 8.798 8.660 8.701 34,368,240 +0.03(+0.40%)
Dec 14, 2016 8.750 8.847 8.646 8.667 61,718,808 -0.17(-1.88%)
Dec 13, 2016 8.881 8.909 8.819 8.833 56,722,448 -0.03(-0.39%)
Dec 12, 2016 9.047 9.061 8.861 8.867 57,186,496 -0.24(-2.66%)
Dec 09, 2016 8.992 9.130 8.930 9.110 65,428,380 +0.10(+1.07%)
Dec 08, 2016 9.040 9.096 8.971 9.013 59,936,576 -0.02(-0.23%)
Dec 07, 2016 8.708 9.096 8.674 9.033 84,696,296 +0.35(+3.98%)
Dec 06, 2016 8.577 8.708 8.556 8.688 34,583,756 +0.08(+0.96%)
Dec 05, 2016 8.515 8.646 8.501 8.605 52,301,576 +0.14(+1.63%)
Dec 02, 2016 8.701 8.701 8.404 8.466 55,935,288 -0.13(-1.53%)
Dec 01, 2016 8.459 8.854 8.425 8.598 137,483,504 +0.33(+3.93%)
Nov 30, 2016 8.280 8.397 8.245 8.273 68,882,256 +0.03(+0.34%)
Nov 29, 2016 8.252 8.300 8.210 8.245 34,248,480 +0.00(+0.00%)
Nov 28, 2016 8.314 8.335 8.224 8.245 35,217,136 -0.08(-1.00%)
Nov 25, 2016 8.266 8.342 8.252 8.328 16,538,571 +0.10(+1.18%)
Nov 23, 2016 8.231 8.231 8.231 0 +0.01(+0.08%)
Nov 22, 2016 8.134 8.238 8.114 8.224 35,050,696 +0.07(+0.85%)
Nov 21, 2016 8.141 8.231 8.141 8.155 28,167,904 +0.02(+0.26%)
Nov 18, 2016 8.210 8.231 8.114 8.134 44,329,204 -0.08(-0.93%)
Nov 17, 2016 8.231 8.273 8.148 8.210 55,658,008 -0.09(-1.08%)
Nov 16, 2016 8.300 8.335 8.245 8.300 36,418,576 -0.03(-0.33%)
Nov 15, 2016 8.342 8.397 8.266 8.328 45,535,732 -0.01(-0.17%)
Nov 14, 2016 8.487 8.646 8.314 8.342 81,079,336 -0.15(-1.79%)
Nov 11, 2016 8.217 8.577 8.190 8.494 114,587,968 +0.24(+2.85%)
Nov 10, 2016 8.010 8.286 8.010 8.259 76,260,400 +0.25(+3.11%)
Nov 09, 2016 7.712 8.044 7.657 8.010 87,647,224 +0.07(+0.87%)
Nov 08, 2016 7.954 7.961 7.851 7.941 41,195,656 -0.07(-0.86%)
Nov 07, 2016 7.968 8.037 7.878 8.010 36,311,020 +0.17(+2.12%)
Nov 04, 2016 7.823 7.954 7.816 7.844 35,785,452 -0.01(-0.09%)
Nov 03, 2016 7.878 7.927 7.795 7.851 55,877,544 -0.03(-0.44%)
Nov 02, 2016 7.961 7.996 7.858 7.885 52,368,020 -0.15(-1.81%)
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.