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 (%)
Oct 29, 2004 7.575 7.592 7.437 7.500 14,634,031 -0.07(-0.99%)
Oct 28, 2004 7.506 7.644 7.500 7.575 12,633,451 +0.01(+0.15%)
Oct 27, 2004 7.414 7.667 7.396 7.563 18,289,628 +0.17(+2.26%)
Oct 26, 2004 7.362 7.460 7.310 7.396 21,595,320 +0.09(+1.18%)
Oct 25, 2004 7.425 7.442 7.258 7.310 20,224,884 -0.16(-2.08%)
Oct 22, 2004 7.563 7.580 7.454 7.465 12,347,480 -0.05(-0.69%)
Oct 21, 2004 7.454 7.569 7.396 7.517 14,091,972 +0.09(+1.24%)
Oct 20, 2004 7.448 7.448 7.339 7.425 22,065,800 -0.02(-0.23%)
Oct 19, 2004 7.747 7.747 7.373 7.442 36,424,456 -0.26(-3.44%)
Oct 18, 2004 7.655 7.770 7.621 7.707 15,644,832 +0.08(+1.06%)
Oct 15, 2004 7.569 7.678 7.523 7.626 21,093,046 +0.07(+0.99%)
Oct 14, 2004 7.701 7.770 7.471 7.552 44,883,708 -0.33(-4.16%)
Oct 13, 2004 7.989 8.087 7.805 7.880 20,769,548 -0.07(-0.94%)
Oct 12, 2004 7.943 8.029 7.926 7.955 19,126,172 -0.07(-0.93%)
Oct 11, 2004 8.047 8.081 8.024 8.029 6,347,824 +0.00(+0.00%)
Oct 08, 2004 7.978 8.075 7.972 8.029 11,656,181 +0.05(+0.65%)
Oct 07, 2004 8.133 8.156 7.960 7.978 15,490,727 -0.18(-2.26%)
Oct 06, 2004 8.116 8.185 8.070 8.162 17,565,666 +0.01(+0.14%)
Oct 05, 2004 8.104 8.168 8.104 8.150 10,230,496 +0.01(+0.07%)
Oct 04, 2004 8.208 8.242 8.104 8.145 16,257,428 -0.02(-0.28%)
Oct 01, 2004 8.116 8.196 8.035 8.168 20,485,316 +0.08(+1.00%)
Sep 30, 2004 7.978 8.093 7.937 8.087 14,374,815 +0.11(+1.37%)
Sep 29, 2004 7.983 8.001 7.909 7.978 12,961,987 -0.03(-0.43%)
Sep 28, 2004 7.995 8.029 7.920 8.012 10,327,094 +0.02(+0.22%)
Sep 27, 2004 7.989 8.018 7.857 7.995 10,659,974 +0.05(+0.65%)
Sep 24, 2004 7.949 7.989 7.920 7.943 10,229,975 +0.00(+0.00%)
Sep 23, 2004 8.018 8.047 7.943 7.943 13,987,382 -0.12(-1.43%)
Sep 22, 2004 8.058 8.121 8.024 8.058 16,667,100 -0.13(-1.62%)
Sep 21, 2004 8.116 8.225 8.110 8.191 10,569,978 +0.06(+0.71%)
Sep 20, 2004 8.173 8.202 8.110 8.133 10,144,323 -0.05(-0.63%)
Sep 17, 2004 8.260 8.317 8.150 8.185 19,957,676 +0.16(+1.94%)
Sep 16, 2004 7.972 8.075 7.938 8.029 11,535,260 +0.08(+1.01%)
Sep 15, 2004 8.001 8.041 7.932 7.949 10,805,913 -0.10(-1.22%)
Sep 14, 2004 8.075 8.087 8.012 8.047 10,190,015 -0.07(-0.85%)
Sep 13, 2004 8.116 8.121 8.058 8.116 11,315,657 +0.08(+1.00%)
Sep 10, 2004 8.058 8.156 7.966 8.035 21,908,394 -0.12(-1.48%)
Sep 09, 2004 8.145 8.196 8.098 8.156 11,404,089 -0.05(-0.56%)
Sep 08, 2004 8.346 8.409 8.191 8.202 14,475,235 -0.18(-2.13%)
Sep 07, 2004 8.231 8.450 8.225 8.380 13,384,515 +0.20(+2.46%)
Sep 03, 2004 8.219 8.311 8.081 8.179 8,394,792 -0.09(-1.04%)
Sep 02, 2004 8.018 8.288 8.001 8.265 17,403,744 +0.26(+3.31%)
Sep 01, 2004 8.127 8.133 7.978 8.001 19,374,442 -0.12(-1.49%)
Aug 31, 2004 8.087 8.145 7.995 8.121 12,024,677 +0.09(+1.07%)
Aug 30, 2004 8.104 8.110 8.012 8.035 6,711,803 -0.09(-1.13%)
Aug 27, 2004 8.070 8.162 8.047 8.127 11,004,668 +0.09(+1.07%)
Aug 26, 2004 8.041 8.104 7.983 8.041 5,815,668 +0.01(+0.07%)
Aug 25, 2004 7.983 8.104 7.943 8.035 9,888,408 +0.03(+0.36%)
Aug 24, 2004 8.081 8.121 7.937 8.006 9,410,632 -0.07(-0.93%)
Aug 23, 2004 8.093 8.168 8.075 8.081 7,560,507 -0.04(-0.50%)
Aug 20, 2004 8.058 8.150 7.834 8.121 21,532,774 +0.06(+0.79%)
Aug 19, 2004 8.150 8.214 7.995 8.058 13,500,572 -0.17(-2.10%)
Aug 18, 2004 8.087 8.248 8.012 8.231 7,727,121 +0.09(+1.06%)
Aug 17, 2004 8.110 8.231 8.104 8.145 10,304,334 +0.05(+0.64%)
Aug 16, 2004 7.943 8.116 7.903 8.093 12,584,631 +0.15(+1.88%)
Aug 13, 2004 8.035 8.052 7.885 7.943 10,413,267 -0.03(-0.43%)
Aug 12, 2004 8.133 8.139 7.926 7.978 14,757,905 -0.21(-2.60%)
Aug 11, 2004 8.202 8.248 8.070 8.191 14,389,583 -0.05(-0.63%)
Aug 10, 2004 8.104 8.288 8.081 8.242 11,843,643 +0.14(+1.70%)
Aug 09, 2004 8.093 8.185 8.006 8.104 11,717,857 +0.01(+0.07%)
Aug 06, 2004 8.058 8.196 8.001 8.098 15,908,912 -0.07(-0.92%)
Aug 05, 2004 8.455 8.455 8.173 8.173 18,636,582 -0.28(-3.34%)
Aug 04, 2004 8.432 8.524 8.311 8.455 12,607,216 -0.01(-0.14%)
Aug 03, 2004 8.634 8.651 8.432 8.467 14,965,868 -0.20(-2.26%)
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.