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 )

12.13 -0.02 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2017 7.819 7.983 7.805 7.862 76,050,640 +0.06(+0.82%)
Aug 30, 2017 7.712 7.798 7.677 7.798 33,149,356 +0.07(+0.92%)
Aug 29, 2017 7.663 7.762 7.648 7.727 41,817,128 +0.04(+0.46%)
Aug 28, 2017 7.741 7.755 7.648 7.691 31,287,934 -0.02(-0.28%)
Aug 25, 2017 7.677 7.755 7.670 7.712 50,402,464 +0.08(+1.03%)
Aug 24, 2017 7.663 7.698 7.620 7.634 47,116,148 +0.00(+0.00%)
Aug 23, 2017 7.563 7.684 7.549 7.634 49,670,008 +0.04(+0.56%)
Aug 22, 2017 7.563 7.648 7.563 7.591 40,229,504 +0.06(+0.76%)
Aug 21, 2017 7.506 7.595 7.499 7.534 42,301,600 +0.01(+0.09%)
Aug 18, 2017 7.570 7.577 7.463 7.527 61,726,720 -0.06(-0.75%)
Aug 17, 2017 7.691 7.698 7.556 7.584 49,822,212 -0.11(-1.48%)
Aug 16, 2017 7.741 7.770 7.684 7.698 39,711,032 -0.03(-0.37%)
Aug 15, 2017 7.784 7.841 7.723 7.727 41,042,812 -0.05(-0.64%)
Aug 14, 2017 7.712 7.805 7.691 7.777 37,036,140 +0.10(+1.30%)
Aug 11, 2017 7.691 7.727 7.670 7.677 45,314,480 +0.00(+0.00%)
Aug 10, 2017 7.755 7.777 7.677 7.677 44,753,984 -0.11(-1.37%)
Aug 09, 2017 7.755 7.805 7.720 7.784 45,095,316 +0.02(+0.28%)
Aug 08, 2017 7.805 7.841 7.755 7.762 36,619,328 -0.02(-0.27%)
Aug 07, 2017 7.798 7.827 7.770 7.784 49,120,472 -0.02(-0.27%)
Aug 04, 2017 7.770 7.834 7.684 7.805 41,060,112 +0.01(+0.18%)
Aug 03, 2017 7.848 7.876 7.784 7.791 28,481,342 -0.05(-0.64%)
Aug 02, 2017 7.827 7.859 7.791 7.841 43,321,324 +0.04(+0.46%)
Aug 01, 2017 7.919 7.941 7.752 7.805 91,316,952 -0.19(-2.41%)
Jul 31, 2017 7.955 8.005 7.930 7.998 55,483,468 +0.04(+0.45%)
Jul 28, 2017 7.948 7.998 7.884 7.962 34,882,356 -0.01(-0.09%)
Jul 27, 2017 7.898 7.983 7.862 7.969 54,275,456 +0.09(+1.08%)
Jul 26, 2017 7.941 7.955 7.805 7.884 101,382,992 -0.15(-1.86%)
Jul 25, 2017 8.055 8.108 7.998 8.033 74,137,536 -0.01(-0.18%)
Jul 24, 2017 8.204 8.233 8.033 8.047 67,500,408 -0.17(-2.08%)
Jul 21, 2017 8.261 8.283 8.176 8.219 38,763,500 -0.12(-1.45%)
Jul 20, 2017 8.333 8.397 8.311 8.340 42,528,144 +0.01(+0.17%)
Jul 19, 2017 8.276 8.325 8.262 8.325 37,261,320 +0.06(+0.68%)
Jul 18, 2017 8.248 8.269 8.213 8.269 34,990,204 +0.01(+0.09%)
Jul 17, 2017 8.241 8.269 8.199 8.262 34,645,920 +0.04(+0.51%)
Jul 14, 2017 8.195 8.255 8.164 8.220 56,542,180 +0.06(+0.69%)
Jul 13, 2017 8.065 8.227 8.058 8.164 47,813,808 +0.09(+1.13%)
Jul 12, 2017 8.030 8.178 8.023 8.072 47,013,520 +0.06(+0.79%)
Jul 11, 2017 7.960 8.044 7.952 8.009 36,821,424 +0.03(+0.35%)
Jul 10, 2017 7.910 7.988 7.903 7.981 26,828,684 +0.06(+0.71%)
Jul 07, 2017 7.889 7.938 7.854 7.924 29,657,578 +0.06(+0.72%)
Jul 06, 2017 7.945 7.994 7.861 7.868 45,378,404 -0.08(-1.06%)
Jul 05, 2017 8.100 8.135 7.924 7.952 55,990,556 -0.18(-2.25%)
Jul 03, 2017 7.995 8.223 7.917 8.135 62,449,588 +0.26(+3.31%)
Jun 30, 2017 7.868 7.938 7.854 7.875 58,362,816 +0.01(+0.18%)
Jun 29, 2017 7.833 7.882 7.791 7.861 46,770,908 +0.06(+0.72%)
Jun 28, 2017 7.819 7.861 7.791 7.805 45,214,176 +0.01(+0.09%)
Jun 27, 2017 7.861 7.882 7.784 7.798 40,475,548 -0.07(-0.89%)
Jun 26, 2017 7.784 7.882 7.780 7.868 44,498,052 +0.10(+1.27%)
Jun 23, 2017 7.812 7.833 7.745 7.770 64,212,428 -0.06(-0.81%)
Jun 22, 2017 7.755 7.868 7.741 7.833 38,324,680 +0.06(+0.82%)
Jun 21, 2017 7.847 7.847 7.741 7.770 52,573,216 -0.06(-0.72%)
Jun 20, 2017 7.889 7.896 7.805 7.826 45,429,416 -0.08(-1.07%)
Jun 19, 2017 7.882 7.938 7.868 7.910 43,394,544 +0.01(+0.18%)
Jun 16, 2017 7.910 7.910 7.791 7.896 76,780,912 -0.01(-0.18%)
Jun 15, 2017 7.847 7.945 7.840 7.910 40,398,236 +0.01(+0.18%)
Jun 14, 2017 7.945 7.784 7.896 63,043,960 -0.04(-0.44%)
Jun 13, 2017 7.963 7.988 7.847 7.931 42,470,820 -0.01(-0.09%)
Jun 12, 2017 7.833 7.995 7.833 7.938 54,667,908 +0.11(+1.35%)
Jun 09, 2017 7.805 7.847 7.748 7.833 43,034,408 +0.02(+0.27%)
Jun 08, 2017 7.812 7.678 7.812 57,912,860 +0.02(+0.27%)
Jun 07, 2017 7.854 7.875 7.755 7.791 53,063,336 -0.04(-0.45%)
Jun 06, 2017 7.875 7.882 7.777 7.826 63,293,768 -0.09(-1.16%)
Jun 05, 2017 7.995 7.995 7.900 7.917 60,472,492 -0.07(-0.88%)
Jun 02, 2017 8.037 8.044 7.910 7.988 65,256,456 -0.04(-0.53%)
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.