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, 2014 8.780 8.792 8.724 8.755 59,995,564 +0.09(+1.00%)
Oct 30, 2014 8.624 8.677 8.500 8.668 41,049,396 +0.02(+0.29%)
Oct 29, 2014 8.786 8.811 8.550 8.643 50,306,916 -0.08(-0.89%)
Oct 28, 2014 8.554 8.721 8.536 8.721 59,776,744 +0.21(+2.46%)
Oct 27, 2014 8.542 8.487 8.487 8.511 99,762,048 +0.02(+0.29%)
Oct 24, 2014 8.875 8.893 8.406 8.487 149,294,176 -0.38(-4.31%)
Oct 23, 2014 8.807 8.924 8.794 8.868 49,366,424 +0.17(+1.91%)
Oct 22, 2014 8.801 8.825 8.671 8.702 39,429,084 -0.08(-0.91%)
Oct 21, 2014 8.782 8.791 8.684 8.782 48,589,996 +0.06(+0.64%)
Oct 20, 2014 8.647 8.677 8.613 8.727 30,788,826 +0.09(+1.07%)
Oct 17, 2014 8.745 8.776 8.604 8.634 51,226,048 +0.02(+0.29%)
Oct 16, 2014 8.246 8.659 8.228 8.610 67,191,400 +0.22(+2.64%)
Oct 15, 2014 8.370 8.480 8.166 8.388 75,494,360 -0.10(-1.16%)
Oct 14, 2014 8.376 8.647 8.339 8.487 70,463,840 +0.15(+1.77%)
Oct 13, 2014 8.487 8.548 8.326 8.339 61,189,732 -0.15(-1.81%)
Oct 10, 2014 8.443 8.573 8.345 8.493 66,702,900 -0.03(-0.36%)
Oct 09, 2014 8.751 8.758 8.499 8.523 51,567,472 -0.23(-2.60%)
Oct 08, 2014 8.665 8.770 8.388 8.751 81,696,744 +0.07(+0.78%)
Oct 07, 2014 8.911 8.911 8.671 8.684 69,563,688 -0.26(-2.89%)
Oct 06, 2014 9.028 9.051 8.930 8.942 38,886,272 -0.04(-0.48%)
Oct 03, 2014 9.028 9.047 8.930 8.985 61,990,728 +0.02(+0.21%)
Oct 02, 2014 8.985 9.035 8.893 8.967 61,357,432 -0.02(-0.21%)
Oct 01, 2014 9.096 9.133 8.967 8.985 90,833,128 -0.12(-1.35%)
Sep 30, 2014 9.244 9.330 8.924 9.109 186,794,560 -0.20(-2.12%)
Sep 29, 2014 9.946 10.10 9.133 9.306 134,588,000 -0.75(-7.47%)
Sep 26, 2014 9.995 10.06 9.965 10.06 33,176,634 +0.08(+0.80%)
Sep 25, 2014 10.10 10.10 9.958 9.977 30,939,692 -0.13(-1.28%)
Sep 24, 2014 10.00 10.13 10.00 10.11 35,738,348 +0.15(+1.48%)
Sep 23, 2014 10.04 10.07 9.942 9.958 45,917,148 -0.12(-1.16%)
Sep 22, 2014 10.21 10.23 10.06 10.08 38,645,452 -0.18(-1.74%)
Sep 19, 2014 10.27 10.32 10.21 10.25 56,845,096 +0.04(+0.42%)
Sep 18, 2014 10.19 10.25 10.16 10.21 31,578,902 +0.03(+0.30%)
Sep 17, 2014 10.22 10.28 10.17 10.18 41,179,916 +0.01(+0.06%)
Sep 16, 2014 10.09 10.18 9.952 10.17 38,599,700 +0.03(+0.30%)
Sep 15, 2014 10.20 10.24 10.11 10.14 38,457,552 -0.07(-0.72%)
Sep 12, 2014 10.25 10.27 10.16 10.22 26,812,534 -0.04(-0.42%)
Sep 11, 2014 10.22 10.26 10.17 10.26 23,815,818 +0.02(+0.18%)
Sep 10, 2014 10.25 10.30 10.23 10.24 27,023,748 +0.00(+0.00%)
Sep 09, 2014 10.34 10.36 10.22 10.24 43,280,532 -0.10(-1.01%)
Sep 08, 2014 10.31 10.39 10.29 10.35 77,233,808 -0.21(-1.98%)
Sep 05, 2014 10.65 10.65 10.43 10.56 48,390,480 -0.08(-0.75%)
Sep 04, 2014 10.75 10.85 10.59 10.64 33,663,520 -0.12(-1.14%)
Sep 03, 2014 10.91 11.01 10.74 10.76 41,767,568 -0.08(-0.74%)
Sep 02, 2014 10.77 10.85 10.77 10.84 30,100,708 +0.12(+1.09%)
Aug 29, 2014 10.76 10.72 10.72 10.72 24,962,574 -0.01(-0.06%)
Aug 28, 2014 10.64 10.75 10.60 10.73 27,364,752 +0.04(+0.35%)
Aug 27, 2014 10.61 10.72 10.60 10.69 29,586,536 +0.10(+0.99%)
Aug 26, 2014 10.63 10.68 10.59 10.59 19,754,080 -0.02(-0.23%)
Aug 25, 2014 10.60 10.65 10.59 10.61 17,488,208 +0.04(+0.35%)
Aug 22, 2014 10.67 10.71 10.56 10.57 32,953,650 -0.14(-1.32%)
Aug 21, 2014 10.73 10.77 10.71 10.72 24,439,558 -0.01(-0.06%)
Aug 20, 2014 10.69 10.73 10.62 10.72 23,064,688 +0.03(+0.29%)
Aug 19, 2014 10.78 10.79 10.67 10.69 25,815,584 -0.04(-0.40%)
Aug 18, 2014 10.70 10.79 10.70 10.73 27,883,000 +0.07(+0.69%)
Aug 15, 2014 10.77 10.77 10.58 10.66 34,033,120 -0.07(-0.69%)
Aug 14, 2014 10.72 10.77 10.61 10.73 32,039,694 +0.01(+0.06%)
Aug 13, 2014 10.77 10.77 10.67 10.73 42,503,944 +0.13(+1.22%)
Aug 12, 2014 10.56 10.72 10.56 10.60 41,424,560 +0.02(+0.23%)
Aug 11, 2014 10.57 10.62 10.54 10.57 28,926,580 +0.05(+0.47%)
Aug 08, 2014 10.35 10.54 10.32 10.53 47,690,276 +0.17(+1.61%)
Aug 07, 2014 10.49 10.53 10.33 10.36 32,466,000 -0.10(-0.94%)
Aug 06, 2014 10.31 10.52 10.31 10.46 35,514,736 +0.07(+0.65%)
Aug 05, 2014 10.43 10.56 10.33 10.39 40,177,484 -0.09(-0.88%)
Aug 04, 2014 10.45 10.55 10.43 10.48 40,033,424 +0.13(+1.25%)
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.