Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2010 7.179 7.251 6.955 7.039 773,951,680 -0.40(-5.35%)
Mar 30, 2010 7.587 7.638 7.380 7.436 253,566,496 -0.20(-2.57%)
Mar 29, 2010 7.671 7.774 7.498 7.632 282,329,248 -0.13(-1.66%)
Mar 26, 2010 7.778 7.828 7.705 7.761 107,866,592 +0.03(+0.43%)
Mar 25, 2010 7.783 7.907 7.705 7.727 158,660,480 -0.06(-0.72%)
Mar 24, 2010 7.711 7.867 7.705 7.783 163,883,264 +0.00(+0.00%)
Mar 23, 2010 7.935 8.007 7.733 7.783 297,824,192 -0.05(-0.64%)
Mar 22, 2010 7.268 7.839 7.173 7.834 304,162,816 +0.39(+5.27%)
Mar 19, 2010 7.789 7.795 7.302 7.442 450,775,584 -0.25(-3.20%)
Mar 18, 2010 7.968 8.142 7.643 7.688 419,125,792 -0.21(-2.62%)
Mar 17, 2010 7.587 7.923 7.587 7.895 244,966,672 +0.34(+4.52%)
Mar 16, 2010 7.554 7.565 7.459 7.554 133,353,360 +0.05(+0.67%)
Mar 15, 2010 7.526 7.531 7.459 7.503 169,693,344 +0.03(+0.45%)
Mar 12, 2010 7.291 7.487 7.268 7.470 187,106,272 +0.24(+3.33%)
Mar 11, 2010 7.162 7.263 7.139 7.229 105,915,984 +0.05(+0.70%)
Mar 10, 2010 7.212 7.251 7.167 7.179 101,433,352 +0.01(+0.16%)
Mar 09, 2010 7.184 7.296 7.128 7.167 149,798,864 -0.07(-1.01%)
Mar 08, 2010 7.246 7.257 7.162 7.240 140,834,064 -0.04(-0.54%)
Mar 05, 2010 7.235 7.302 7.184 7.279 190,945,312 +0.12(+1.64%)
Mar 04, 2010 7.106 7.167 7.011 7.162 160,117,744 +0.06(+0.79%)
Mar 03, 2010 6.977 7.184 6.915 7.106 280,152,032 +0.24(+3.51%)
Mar 02, 2010 7.067 7.100 6.820 6.865 345,521,280 -0.08(-1.21%)
Mar 01, 2010 6.613 6.955 6.579 6.949 254,452,192 +0.38(+5.71%)
Feb 26, 2010 6.624 6.635 6.501 6.574 129,239,792 -0.02(-0.34%)
Feb 25, 2010 6.456 6.624 6.383 6.596 148,379,440 +0.03(+0.53%)
Feb 24, 2010 6.563 6.652 6.523 6.562 150,147,568 +0.07(+1.02%)
Feb 23, 2010 6.277 6.512 6.243 6.495 204,621,728 +0.22(+3.48%)
Feb 22, 2010 6.361 6.372 6.260 6.277 74,906,144 -0.04(-0.71%)
Feb 19, 2010 6.355 6.383 6.305 6.322 83,917,592 -0.05(-0.79%)
Feb 18, 2010 6.434 6.428 6.322 6.372 95,091,304 -0.06(-0.96%)
Feb 17, 2010 6.400 6.451 6.355 6.434 117,795,608 +0.10(+1.50%)
Feb 16, 2010 6.277 6.372 6.221 6.339 111,659,688 +0.11(+1.80%)
Feb 12, 2010 6.115 6.227 6.227 6.227 124,055,536 -0.03(-0.54%)
Feb 11, 2010 6.159 6.263 6.092 6.260 116,247,304 +0.13(+2.19%)
Feb 10, 2010 6.227 6.238 6.104 6.126 130,860,880 -0.12(-1.88%)
Feb 09, 2010 6.260 6.283 6.171 6.243 148,528,592 +0.09(+1.46%)
Feb 08, 2010 6.210 6.339 6.092 6.154 164,242,416 +0.04(+0.73%)
Feb 05, 2010 6.143 6.221 5.874 6.109 324,196,576 -0.08(-1.36%)
Feb 04, 2010 6.434 6.456 6.159 6.193 231,500,816 -0.27(-4.24%)
Feb 03, 2010 6.434 6.529 6.395 6.467 160,749,168 +0.09(+1.40%)
Feb 02, 2010 6.305 6.451 6.266 6.378 213,799,920 +0.18(+2.89%)
Feb 01, 2010 6.238 6.260 6.120 6.199 147,597,200 +0.13(+2.12%)
Jan 29, 2010 6.495 6.501 5.992 6.070 285,275,488 -0.32(-5.00%)
Jan 28, 2010 6.467 6.691 6.389 6.389 371,092,480 -0.08(-1.21%)
Jan 27, 2010 6.479 6.507 6.283 6.467 187,322,944 +0.20(+3.22%)
Jan 26, 2010 6.255 6.417 6.199 6.266 193,092,320 +0.09(+1.45%)
Jan 25, 2010 6.008 6.215 5.941 6.176 217,022,736 +0.29(+4.85%)
Jan 22, 2010 6.165 6.227 5.829 5.891 288,470,144 -0.37(-5.90%)
Jan 21, 2010 6.456 6.507 6.165 6.260 216,732,688 -0.18(-2.87%)
Jan 20, 2010 6.540 6.546 6.439 6.445 127,802,312 -0.13(-2.04%)
Jan 19, 2010 6.445 6.624 6.417 6.579 117,646,440 +0.08(+1.29%)
Jan 15, 2010 6.574 6.495 6.495 6.495 171,710,160 -0.09(-1.36%)
Jan 14, 2010 6.540 6.641 6.445 6.585 208,108,512 +0.04(+0.68%)
Jan 13, 2010 6.669 6.680 6.423 6.540 275,739,680 -0.11(-1.60%)
Jan 12, 2010 6.708 6.736 6.563 6.647 290,912,736 -0.13(-1.98%)
Jan 11, 2010 6.663 6.798 6.596 6.781 303,905,696 +0.24(+3.59%)
Jan 08, 2010 6.535 6.574 6.417 6.546 232,988,608 +0.02(+0.26%)
Jan 07, 2010 6.417 6.546 6.339 6.529 232,295,840 +0.16(+2.55%)
Jan 06, 2010 6.277 6.417 6.232 6.367 357,021,216 +0.23(+3.74%)
Jan 05, 2010 5.852 6.294 5.824 6.137 384,511,456 +0.38(+6.61%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.