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 (%)
Jun 30, 2004 9.192 9.192 8.939 9.008 13,141,457 -0.13(-1.39%)
Jun 29, 2004 9.002 9.169 8.910 9.134 18,472,920 +0.13(+1.41%)
Jun 28, 2004 9.209 9.267 8.939 9.008 19,720,352 -0.12(-1.26%)
Jun 25, 2004 9.296 9.353 9.123 9.123 17,848,336 -0.17(-1.86%)
Jun 24, 2004 9.417 9.463 9.284 9.296 24,779,570 -0.12(-1.28%)
Jun 23, 2004 9.209 9.486 9.186 9.417 29,140,366 +0.21(+2.25%)
Jun 22, 2004 9.008 9.209 8.979 9.209 20,671,388 +0.20(+2.24%)
Jun 21, 2004 9.181 9.209 8.985 9.008 11,888,467 -0.14(-1.51%)
Jun 18, 2004 9.002 9.186 8.950 9.146 19,186,110 +0.14(+1.60%)
Jun 17, 2004 9.065 9.065 8.870 9.002 16,964,712 +0.01(+0.06%)
Jun 16, 2004 8.899 9.158 8.789 8.996 18,226,040 +0.13(+1.43%)
Jun 15, 2004 8.795 8.939 8.795 8.870 11,849,376 +0.11(+1.25%)
Jun 14, 2004 8.945 8.945 8.737 8.760 12,889,018 -0.21(-2.31%)
Jun 10, 2004 8.945 9.008 8.904 8.968 14,429,716 +0.10(+1.17%)
Jun 09, 2004 8.835 8.950 8.737 8.864 12,482,995 -0.01(-0.13%)
Jun 08, 2004 8.749 8.910 8.709 8.875 16,650,942 +0.13(+1.45%)
Jun 07, 2004 8.622 8.795 8.605 8.749 21,577,426 +0.17(+1.95%)
Jun 04, 2004 8.501 8.634 8.501 8.582 9,671,758 +0.09(+1.08%)
Jun 03, 2004 8.565 8.634 8.438 8.490 14,332,250 -0.08(-0.94%)
Jun 02, 2004 8.749 8.749 8.501 8.570 18,673,240 -0.09(-1.00%)
Jun 01, 2004 8.553 8.686 8.467 8.657 15,609,390 +0.11(+1.28%)
May 28, 2004 8.651 8.651 8.507 8.547 16,910,332 -0.11(-1.26%)
May 27, 2004 8.749 8.835 8.593 8.657 15,678,363 +0.01(+0.13%)
May 26, 2004 8.450 8.714 8.444 8.645 20,838,002 +0.20(+2.32%)
May 25, 2004 8.231 8.519 8.150 8.450 18,731,788 +0.22(+2.73%)
May 24, 2004 8.329 8.427 8.202 8.225 13,193,057 +0.03(+0.35%)
May 21, 2004 8.225 8.248 8.070 8.196 18,959,384 +0.03(+0.42%)
May 20, 2004 8.104 8.196 8.001 8.162 25,101,678 +0.06(+0.71%)
May 19, 2004 8.455 8.565 8.087 8.104 27,373,462 -0.21(-2.56%)
May 18, 2004 8.242 8.369 8.173 8.317 16,078,132 +0.10(+1.26%)
May 17, 2004 8.191 8.346 8.121 8.214 19,604,816 -0.25(-2.93%)
May 14, 2004 8.334 8.496 8.254 8.461 17,878,046 +0.17(+2.01%)
May 13, 2004 8.260 8.340 8.168 8.294 15,013,993 -0.05(-0.55%)
May 12, 2004 8.231 8.340 8.012 8.340 17,607,190 +0.06(+0.77%)
May 11, 2004 8.064 8.369 8.064 8.277 19,162,830 +0.21(+2.64%)
May 10, 2004 8.202 8.202 7.995 8.064 27,826,914 -0.22(-2.71%)
May 07, 2004 8.432 8.496 8.179 8.288 30,164,892 -0.28(-3.29%)
May 06, 2004 8.634 8.634 8.450 8.570 19,410,926 -0.13(-1.52%)
May 05, 2004 8.812 8.864 8.651 8.703 18,548,844 -0.17(-1.88%)
May 04, 2004 8.720 9.008 8.663 8.870 16,710,187 +0.08(+0.92%)
May 03, 2004 8.749 8.881 8.576 8.789 25,888,706 -0.05(-0.59%)
Apr 30, 2004 8.904 9.002 8.806 8.841 18,680,016 -0.01(-0.06%)
Apr 29, 2004 8.950 9.111 8.732 8.847 19,460,094 -0.07(-0.84%)
Apr 28, 2004 9.175 9.175 8.887 8.922 23,778,324 -0.31(-3.31%)
Apr 27, 2004 9.088 9.342 9.014 9.227 29,855,292 +0.20(+2.17%)
Apr 26, 2004 9.123 9.267 9.025 9.031 24,332,892 -0.01(-0.06%)
Apr 23, 2004 9.094 9.181 8.922 9.037 25,577,890 -0.04(-0.44%)
Apr 22, 2004 8.599 9.152 8.576 9.077 54,331,692 +0.48(+5.56%)
Apr 21, 2004 8.432 8.709 8.288 8.599 79,243,992 +0.79(+10.18%)
Apr 20, 2004 7.972 8.116 7.788 7.805 33,231,000 +0.12(+1.57%)
Apr 19, 2004 7.684 7.742 7.580 7.684 8,968,124 +0.01(+0.07%)
Apr 16, 2004 7.598 7.707 7.557 7.678 8,959,437 +0.13(+1.68%)
Apr 15, 2004 7.626 7.644 7.483 7.552 12,116,584 -0.07(-0.91%)
Apr 14, 2004 7.649 7.765 7.586 7.621 16,985,386 -0.10(-1.27%)
Apr 13, 2004 7.897 7.937 7.667 7.719 15,713,284 -0.16(-2.05%)
Apr 12, 2004 7.839 7.932 7.822 7.880 9,286,236 +0.06(+0.74%)
Apr 08, 2004 7.926 7.972 7.770 7.822 8,113,686 -0.05(-0.59%)
Apr 07, 2004 8.018 8.037 7.857 7.868 11,260,234 -0.19(-2.36%)
Apr 06, 2004 8.058 8.075 7.989 8.058 9,987,959 -0.04(-0.50%)
Apr 05, 2004 7.845 8.104 7.845 8.098 21,811,622 +0.24(+3.00%)
Apr 02, 2004 7.897 7.909 7.742 7.862 12,809,272 +0.14(+1.79%)
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.