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 )

12.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 30, 2011 6.124 6.211 6.124 6.193 46,588,880 +0.05(+0.75%)
Dec 29, 2011 6.078 6.188 6.044 6.147 59,558,476 +0.09(+1.52%)
Dec 28, 2011 6.228 6.239 6.003 6.055 58,021,556 -0.17(-2.68%)
Dec 27, 2011 6.257 6.320 6.193 6.222 44,014,616 -0.08(-1.28%)
Dec 23, 2011 6.326 6.331 6.211 6.303 46,827,244 +0.17(+2.72%)
Dec 21, 2011 5.975 6.182 5.946 6.136 97,428,912 +0.19(+3.19%)
Dec 20, 2011 5.877 5.975 5.859 5.946 78,501,216 +0.18(+3.09%)
Dec 19, 2011 5.900 5.980 5.750 5.767 78,274,952 -0.13(-2.24%)
Dec 16, 2011 5.940 5.986 5.848 5.900 79,917,464 +0.00(+0.00%)
Dec 15, 2011 5.934 5.995 5.865 5.900 80,941,536 +0.06(+0.99%)
Dec 14, 2011 5.946 5.992 5.813 5.842 92,433,208 -0.19(-3.15%)
Dec 13, 2011 6.285 6.354 5.963 6.032 117,863,872 -0.21(-3.41%)
Dec 12, 2011 6.257 6.268 6.147 6.245 70,837,240 -0.10(-1.63%)
Dec 09, 2011 6.297 6.395 6.257 6.349 83,961,064 +0.16(+2.60%)
Dec 08, 2011 6.308 6.395 5.664 6.188 143,236,624 -0.19(-2.98%)
Dec 07, 2011 6.331 6.418 6.262 6.377 78,314,592 +0.02(+0.27%)
Dec 06, 2011 6.389 6.441 6.331 6.360 69,037,056 -0.03(-0.54%)
Dec 05, 2011 6.424 6.573 6.343 6.395 114,373,472 +0.12(+1.93%)
Dec 02, 2011 6.211 6.389 6.188 6.274 116,842,512 +0.18(+2.93%)
Dec 01, 2011 6.049 6.222 5.992 6.095 106,624,912 -0.01(-0.09%)
Nov 30, 2011 5.946 6.101 5.854 6.101 115,894,544 +0.35(+6.11%)
Nov 29, 2011 5.773 5.830 5.710 5.750 70,249,312 -0.01(-0.10%)
Nov 28, 2011 5.842 5.865 5.698 5.756 100,655,504 +0.14(+2.56%)
Nov 25, 2011 5.646 5.727 5.612 5.612 34,953,176 -0.05(-0.81%)
Nov 23, 2011 5.739 5.779 5.658 5.658 78,145,600 -0.15(-2.58%)
Nov 22, 2011 5.767 5.842 5.698 5.808 75,960,384 +0.02(+0.40%)
Nov 21, 2011 5.750 5.825 5.641 5.785 105,696,592 -0.03(-0.50%)
Nov 18, 2011 5.917 5.929 5.796 5.813 77,177,360 -0.04(-0.69%)
Nov 17, 2011 6.067 6.078 5.796 5.854 120,982,856 -0.22(-3.69%)
Nov 16, 2011 6.216 6.228 6.044 6.078 85,098,816 -0.18(-2.85%)
Nov 15, 2011 6.291 6.331 6.228 6.257 76,311,128 -0.09(-1.36%)
Nov 14, 2011 6.400 6.426 6.320 6.343 52,964,792 -0.07(-1.08%)
Nov 11, 2011 6.418 6.435 6.360 6.412 57,111,336 +0.09(+1.36%)
Nov 10, 2011 6.429 6.441 6.274 6.326 87,770,672 -0.03(-0.45%)
Nov 09, 2011 6.447 6.549 6.320 6.354 124,976,248 -0.33(-4.91%)
Nov 08, 2011 6.487 6.723 6.435 6.683 105,708,480 +0.22(+3.48%)
Nov 07, 2011 6.447 6.504 6.366 6.458 69,326,688 -0.03(-0.44%)
Nov 04, 2011 6.493 6.556 6.400 6.487 74,938,064 -0.03(-0.44%)
Nov 03, 2011 6.498 6.556 6.343 6.516 100,382,056 +0.10(+1.52%)
Nov 02, 2011 6.481 6.493 6.354 6.418 91,652,128 +0.04(+0.63%)
Nov 01, 2011 6.521 6.556 6.349 6.377 188,022,240 -0.35(-5.14%)
Oct 31, 2011 6.792 6.855 6.723 6.723 72,354,064 -0.18(-2.67%)
Oct 28, 2011 6.890 6.947 6.826 6.907 104,873,128 -0.05(-0.66%)
Oct 27, 2011 7.074 7.074 6.740 6.953 229,866,016 +0.12(+1.77%)
Oct 26, 2011 6.959 7.022 6.642 6.832 276,913,664 -0.32(-4.51%)
Oct 25, 2011 7.241 7.247 6.988 7.154 133,588,144 -0.05(-0.64%)
Oct 24, 2011 7.085 7.281 7.080 7.201 119,124,720 +0.14(+2.04%)
Oct 21, 2011 6.826 7.091 6.815 7.057 150,518,560 +0.32(+4.79%)
Oct 20, 2011 6.711 6.763 6.602 6.734 107,812,824 +0.08(+1.21%)
Oct 19, 2011 6.775 6.861 6.596 6.654 120,721,496 -0.13(-1.87%)
Oct 18, 2011 6.567 6.867 6.487 6.780 115,992,040 +0.22(+3.33%)
Oct 17, 2011 6.740 6.769 6.516 6.562 93,099,264 -0.09(-1.38%)
Oct 14, 2011 6.665 6.717 6.527 6.654 94,748,576 +0.13(+1.94%)
Oct 13, 2011 6.556 6.596 6.354 6.527 104,243,792 -0.02(-0.35%)
Oct 12, 2011 6.562 6.792 6.550 6.550 143,457,552 +0.08(+1.25%)
Oct 11, 2011 6.429 6.498 6.343 6.470 106,355,288 +0.02(+0.27%)
Oct 10, 2011 6.291 6.464 6.275 6.452 99,841,328 +0.30(+4.86%)
Oct 07, 2011 6.354 6.447 6.118 6.153 152,562,512 -0.17(-2.73%)
Oct 06, 2011 6.315 6.331 6.193 6.326 149,852,928 +0.25(+4.07%)
Oct 05, 2011 5.793 6.095 5.658 6.078 167,207,984 +0.28(+4.76%)
Oct 04, 2011 5.307 5.831 5.209 5.802 179,982,064 +0.41(+7.58%)
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.