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 +0.01 (+0.08%)
Official Closing 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 (%)
Mar 31, 2021 10.58 10.65 10.37 10.40 71,162,744 -0.18(-1.69%)
Mar 30, 2021 10.33 10.60 10.28 10.58 58,591,228 +0.26(+2.55%)
Mar 29, 2021 10.36 10.49 10.24 10.32 52,659,768 -0.13(-1.22%)
Mar 26, 2021 10.55 10.61 10.24 10.44 57,990,556 -0.02(-0.16%)
Mar 25, 2021 10.14 10.49 9.951 10.46 63,808,860 +0.15(+1.48%)
Mar 24, 2021 10.49 10.64 10.29 10.31 64,152,520 -0.06(-0.57%)
Mar 23, 2021 10.67 10.77 10.29 10.37 85,816,888 -0.54(-4.98%)
Mar 22, 2021 10.91 10.98 10.62 10.91 95,752,216 +0.02(+0.16%)
Mar 19, 2021 10.91 11.00 10.66 10.89 107,036,944 +0.29(+2.72%)
Mar 18, 2021 10.78 11.05 10.56 10.61 90,317,992 -0.17(-1.58%)
Mar 17, 2021 10.48 10.78 10.38 10.78 128,647,176 +0.17(+1.60%)
Mar 16, 2021 11.09 11.17 10.55 10.61 147,599,904 -0.60(-5.38%)
Mar 15, 2021 11.37 11.56 11.08 11.21 76,699,416 -0.14(-1.27%)
Mar 12, 2021 10.85 11.40 10.84 11.35 102,649,824 +0.48(+4.37%)
Mar 11, 2021 10.99 11.09 10.83 10.88 66,322,456 -0.08(-0.77%)
Mar 10, 2021 10.80 11.02 10.72 10.96 73,046,752 +0.29(+2.70%)
Mar 09, 2021 10.83 10.83 10.51 10.67 72,405,136 -0.07(-0.63%)
Mar 08, 2021 10.52 10.94 10.44 10.74 101,316,080 +0.32(+3.10%)
Mar 05, 2021 10.24 10.44 9.909 10.42 93,446,784 +0.29(+2.85%)
Mar 04, 2021 10.38 10.58 9.875 10.13 103,684,800 -0.20(-1.97%)
Mar 03, 2021 10.71 10.71 10.31 10.33 94,266,080 -0.32(-3.03%)
Mar 02, 2021 10.22 10.87 10.14 10.66 123,245,400 +0.48(+4.76%)
Mar 01, 2021 10.08 10.26 10.00 10.17 50,544,644 +0.24(+2.39%)
Feb 26, 2021 10.10 10.17 9.799 9.934 81,986,184 -0.05(-0.51%)
Feb 25, 2021 10.38 10.53 9.951 9.985 88,440,744 -0.43(-4.16%)
Feb 24, 2021 9.909 10.53 9.884 10.42 111,869,808 +0.55(+5.59%)
Feb 23, 2021 9.841 9.892 9.450 9.867 85,760,936 -0.07(-0.68%)
Feb 22, 2021 9.773 10.14 9.765 9.934 73,159,464 +0.10(+1.04%)
Feb 19, 2021 9.782 9.841 9.731 9.833 57,255,304 +0.13(+1.31%)
Feb 18, 2021 9.654 9.748 9.595 9.705 44,410,284 -0.04(-0.44%)
Feb 17, 2021 9.858 9.858 9.654 9.748 58,437,024 -0.05(-0.52%)
Feb 16, 2021 9.765 9.934 9.663 9.799 56,943,204 +0.08(+0.79%)
Feb 12, 2021 9.697 9.867 9.654 9.722 52,291,936 +0.00(+0.00%)
Feb 11, 2021 9.901 9.968 9.603 9.722 65,532,256 -0.26(-2.64%)
Feb 10, 2021 10.19 10.21 9.790 9.985 89,653,904 -0.14(-1.43%)
Feb 09, 2021 9.799 10.22 9.756 10.13 120,074,728 +0.31(+3.20%)
Feb 08, 2021 9.782 9.833 9.603 9.816 89,041,480 +0.04(+0.43%)
Feb 05, 2021 10.02 10.10 9.595 9.773 133,555,584 +0.12(+1.23%)
Feb 04, 2021 9.680 9.867 9.484 9.654 124,823,240 +0.14(+1.52%)
Feb 03, 2021 9.272 9.646 9.204 9.510 97,128,248 +0.29(+3.13%)
Feb 02, 2021 9.459 9.510 9.094 9.221 94,418,104 +0.03(+0.28%)
Feb 01, 2021 9.043 9.714 8.797 9.196 184,572,496 +0.25(+2.85%)
Jan 29, 2021 8.966 9.200 8.873 8.941 87,063,680 -0.16(-1.77%)
Jan 28, 2021 9.196 9.383 9.094 9.102 90,966,576 -0.06(-0.65%)
Jan 27, 2021 9.357 9.484 9.085 9.162 97,286,528 -0.34(-3.57%)
Jan 26, 2021 9.603 9.790 9.442 9.501 77,825,104 -0.08(-0.89%)
Jan 25, 2021 9.756 9.782 9.238 9.586 139,725,776 -0.20(-2.00%)
Jan 22, 2021 9.901 9.926 9.629 9.782 154,123,840 -0.01(-0.09%)
Jan 21, 2021 9.578 10.32 9.442 9.790 332,451,072 +0.57(+6.17%)
Jan 20, 2021 8.686 9.230 8.652 9.221 145,318,480 +0.71(+8.38%)
Jan 19, 2021 8.542 8.669 8.466 8.508 92,459,984 +0.16(+1.93%)
Jan 15, 2021 8.525 8.533 8.338 8.347 117,753,920 -0.29(-3.34%)
Jan 14, 2021 8.330 8.661 8.313 8.635 132,431,768 +0.33(+3.99%)
Jan 13, 2021 8.415 8.423 8.185 8.304 105,295,088 +0.00(+0.00%)
Jan 12, 2021 7.897 8.338 7.888 8.304 146,679,952 +0.41(+5.16%)
Jan 11, 2021 7.532 7.914 7.489 7.897 113,036,928 +0.25(+3.33%)
Jan 08, 2021 7.727 7.761 7.548 7.642 69,676,216 -0.05(-0.66%)
Jan 07, 2021 7.591 7.710 7.540 7.693 90,692,360 +0.19(+2.49%)
Jan 06, 2021 7.464 7.591 7.370 7.506 85,404,872 +0.16(+2.20%)
Jan 05, 2021 7.192 7.404 7.183 7.345 82,520,168 +0.11(+1.53%)
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.