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 31, 2008 1.272 1.324 1.249 1.261 112,379,800 -0.05(-3.95%)
Oct 30, 2008 1.307 1.312 1.214 1.312 113,381,360 +0.07(+5.56%)
Oct 29, 2008 1.261 1.312 1.209 1.243 134,660,832 +0.01(+0.47%)
Oct 28, 2008 1.266 1.289 1.197 1.238 101,792,880 +0.07(+5.91%)
Oct 27, 2008 1.180 1.203 1.117 1.168 62,043,704 +0.01(+0.99%)
Oct 24, 2008 1.059 1.197 1.036 1.157 114,003,264 +0.01(+0.50%)
Oct 23, 2008 1.243 1.243 1.105 1.151 124,660,016 -0.06(-4.76%)
Oct 22, 2008 1.261 1.272 1.191 1.209 75,959,720 -0.04(-3.23%)
Oct 21, 2008 1.278 1.330 1.226 1.249 89,249,880 -0.09(-6.87%)
Oct 20, 2008 1.468 1.502 1.335 1.341 78,170,912 -0.06(-4.12%)
Oct 17, 2008 1.295 1.462 1.243 1.399 114,068,152 +0.09(+7.05%)
Oct 16, 2008 1.427 1.427 1.180 1.307 120,362,744 -0.02(-1.30%)
Oct 15, 2008 1.450 1.468 1.318 1.324 93,891,496 -0.09(-6.12%)
Oct 14, 2008 1.709 1.709 1.381 1.410 143,800,560 +0.03(+2.51%)
Oct 13, 2008 1.715 1.715 1.330 1.376 211,831,232 +0.23(+20.10%)
Oct 10, 2008 1.191 1.468 1.082 1.145 342,207,616 -0.05(-4.33%)
Oct 09, 2008 1.658 1.727 1.168 1.197 226,265,424 -0.33(-21.80%)
Oct 08, 2008 1.704 3.148 1.209 1.531 222,190,544 -0.15(-8.90%)
Oct 07, 2008 2.181 2.245 1.681 1.681 124,634,888 -0.44(-20.87%)
Oct 06, 2008 2.297 2.314 1.911 2.124 112,629,952 -0.21(-8.89%)
Oct 03, 2008 2.573 2.573 2.331 2.331 74,882,784 -0.17(-6.90%)
Oct 02, 2008 2.596 2.653 2.504 2.504 49,798,320 -0.12(-4.40%)
Oct 01, 2008 2.734 2.849 2.584 2.619 66,130,460 -0.37(-12.50%)
Sep 30, 2008 2.619 2.993 2.533 2.993 74,661,288 +0.59(+24.70%)
Sep 29, 2008 2.763 2.820 2.400 2.400 59,661,812 -0.37(-13.31%)
Sep 26, 2008 2.792 2.878 2.717 2.769 0 -0.10(-3.41%)
Sep 25, 2008 2.907 2.993 2.832 2.866 47,674,164 -0.03(-0.99%)
Sep 24, 2008 2.855 2.895 2.769 2.895 48,737,872 +0.10(+3.50%)
Sep 23, 2008 2.907 2.907 2.769 2.797 37,155,092 -0.05(-1.82%)
Sep 22, 2008 3.074 3.074 2.797 2.849 89,165,232 -0.20(-6.43%)
Sep 19, 2008 3.258 3.281 2.964 3.045 0 +0.01(+0.19%)
Sep 18, 2008 2.872 3.079 2.740 3.039 191,797,168 +0.20(+6.88%)
Sep 17, 2008 2.878 2.901 2.648 2.843 213,552,160 -0.07(-2.56%)
Sep 16, 2008 2.648 2.982 2.619 2.918 171,643,056 +0.19(+6.96%)
Sep 15, 2008 2.653 2.918 2.590 2.728 180,160,752 -0.10(-3.46%)
Sep 12, 2008 2.717 2.872 2.648 2.826 225,948,432 +0.13(+4.91%)
Sep 11, 2008 2.521 2.734 2.510 2.694 148,645,744 +0.12(+4.70%)
Sep 10, 2008 2.556 2.590 2.521 2.573 68,333,576 +0.04(+1.59%)
Sep 09, 2008 2.636 2.688 2.527 2.533 89,767,416 -0.09(-3.30%)
Sep 08, 2008 2.653 2.699 2.487 2.619 125,574,040 +0.08(+3.17%)
Sep 05, 2008 2.515 2.544 2.452 2.538 0 +0.01(+0.46%)
Sep 04, 2008 2.613 2.676 2.527 2.527 152,248,352 -0.10(-3.94%)
Sep 03, 2008 2.619 2.699 2.584 2.630 145,610,352 +0.03(+1.33%)
Sep 02, 2008 2.688 2.769 2.561 2.596 92,846,752 +0.03(+1.12%)
Aug 29, 2008 2.521 2.642 2.504 2.567 0 +0.02(+0.68%)
Aug 28, 2008 2.475 2.556 2.446 2.550 91,428,512 +0.10(+3.99%)
Aug 27, 2008 2.504 2.544 2.440 2.452 124,730,336 -0.05(-2.07%)
Aug 26, 2008 2.533 2.550 2.458 2.504 85,609,168 -0.03(-1.36%)
Aug 25, 2008 2.567 2.602 2.446 2.538 122,004,928 -0.03(-1.34%)
Aug 22, 2008 2.607 2.648 2.504 2.573 96,903,736 +0.03(+1.13%)
Aug 21, 2008 2.613 2.636 2.533 2.544 105,125,736 -0.11(-4.12%)
Aug 20, 2008 2.763 2.780 2.602 2.653 85,526,248 -0.06(-2.33%)
Aug 19, 2008 2.820 2.820 2.705 2.717 68,347,464 -0.10(-3.48%)
Aug 18, 2008 2.953 2.953 2.809 2.815 63,040,176 -0.13(-4.31%)
Aug 15, 2008 2.993 3.005 2.901 2.941 0 +0.01(+0.20%)
Aug 14, 2008 2.843 2.993 2.838 2.935 66,474,940 +0.13(+4.51%)
Aug 13, 2008 3.033 3.033 2.774 2.809 117,363,864 -0.18(-5.97%)
Aug 12, 2008 3.016 3.137 2.970 2.987 64,964,720 +0.02(+0.58%)
Aug 11, 2008 3.016 3.166 2.947 2.970 71,193,672 -0.06(-1.90%)
Aug 08, 2008 2.832 3.085 2.792 3.028 77,129,016 +0.23(+8.23%)
Aug 07, 2008 2.826 2.907 2.780 2.797 63,652,092 -0.05(-1.62%)
Aug 06, 2008 2.935 2.935 2.820 2.843 103,022,928 -0.09(-2.95%)
Aug 05, 2008 2.843 2.930 2.803 2.930 107,283,296 +0.16(+5.82%)
Aug 04, 2008 2.688 2.820 2.682 2.769 53,565,440 +0.09(+3.44%)
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.