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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2016 8.381 8.560 8.374 8.414 89,906,152 -0.03(-0.39%)
Jul 28, 2016 8.494 8.547 8.275 8.447 213,860,544 -0.75(-8.16%)
Jul 27, 2016 9.212 9.298 9.139 9.198 52,079,672 -0.01(-0.14%)
Jul 26, 2016 9.125 9.225 9.099 9.212 42,831,864 +0.12(+1.32%)
Jul 25, 2016 9.112 9.171 9.046 9.092 39,901,772 -0.01(-0.07%)
Jul 22, 2016 9.151 9.158 9.013 9.099 38,231,496 -0.05(-0.57%)
Jul 21, 2016 9.118 9.230 9.112 9.151 62,015,744 +0.12(+1.31%)
Jul 20, 2016 8.947 9.059 8.915 9.033 34,359,728 +0.06(+0.66%)
Jul 19, 2016 8.915 9.020 8.875 8.974 39,825,276 +0.00(+0.00%)
Jul 18, 2016 8.915 8.993 8.823 8.974 34,294,632 +0.05(+0.59%)
Jul 15, 2016 8.961 8.987 8.895 8.921 29,731,910 -0.01(-0.15%)
Jul 14, 2016 8.921 9.007 8.908 8.934 48,255,700 +0.07(+0.82%)
Jul 13, 2016 8.869 8.882 8.750 8.862 40,734,820 +0.02(+0.22%)
Jul 12, 2016 8.796 8.901 8.796 8.842 47,639,720 +0.12(+1.36%)
Jul 11, 2016 8.658 8.763 8.632 8.724 43,543,108 +0.12(+1.38%)
Jul 08, 2016 8.474 8.658 8.382 8.606 69,887,248 +0.22(+2.67%)
Jul 07, 2016 8.264 8.441 8.264 8.382 50,915,264 +0.12(+1.43%)
Jul 06, 2016 8.099 8.270 8.027 8.264 53,369,884 +0.11(+1.37%)
Jul 05, 2016 8.264 8.277 8.093 8.152 46,000,576 -0.21(-2.52%)
Jul 01, 2016 8.468 8.362 8.362 8.362 68,552,648 +0.10(+1.19%)
Jun 30, 2016 8.257 8.264 8.060 8.264 68,422,848 +0.01(+0.16%)
Jun 29, 2016 8.211 8.270 8.126 8.251 48,576,240 +0.11(+1.29%)
Jun 28, 2016 8.165 8.178 8.027 8.145 61,811,332 +0.15(+1.89%)
Jun 27, 2016 8.172 8.172 7.891 7.994 80,337,520 -0.24(-2.88%)
Jun 24, 2016 8.408 8.484 8.185 8.231 147,375,312 -0.58(-6.57%)
Jun 23, 2016 8.737 8.816 8.731 8.809 37,291,476 +0.14(+1.67%)
Jun 22, 2016 8.698 8.750 8.645 8.665 31,435,672 -0.03(-0.30%)
Jun 21, 2016 8.836 8.836 8.665 8.691 55,857,556 -0.13(-1.49%)
Jun 20, 2016 8.803 8.908 8.803 8.823 45,126,092 +0.11(+1.21%)
Jun 17, 2016 8.652 8.809 8.645 8.717 56,835,712 +0.09(+1.07%)
Jun 16, 2016 8.500 8.638 8.448 8.625 40,430,344 +0.07(+0.85%)
Jun 15, 2016 8.487 8.652 8.468 8.553 39,289,356 +0.11(+1.32%)
Jun 14, 2016 8.540 8.592 8.389 8.441 46,459,668 -0.09(-1.08%)
Jun 13, 2016 8.592 8.632 8.520 8.533 31,551,638 -0.08(-0.92%)
Jun 10, 2016 8.658 8.711 8.579 8.612 41,651,864 -0.11(-1.21%)
Jun 09, 2016 8.717 8.744 8.638 8.717 30,229,844 -0.07(-0.75%)
Jun 08, 2016 8.842 8.869 8.777 8.783 27,502,652 -0.01(-0.15%)
Jun 07, 2016 8.698 8.842 8.665 8.796 42,067,772 +0.13(+1.52%)
Jun 06, 2016 8.599 8.684 8.573 8.665 38,922,944 +0.09(+1.07%)
Jun 03, 2016 8.638 8.638 8.481 8.573 60,616,848 -0.11(-1.29%)
Jun 02, 2016 8.606 8.757 8.576 8.684 63,299,700 +0.07(+0.76%)
Jun 01, 2016 8.829 8.836 8.527 8.619 88,545,432 -0.25(-2.82%)
May 31, 2016 8.869 8.915 8.809 8.869 39,694,660 +0.03(+0.30%)
May 27, 2016 8.862 8.842 8.842 8.842 26,259,214 -0.01(-0.07%)
May 26, 2016 8.934 8.993 8.790 8.849 27,938,584 -0.04(-0.44%)
May 25, 2016 8.763 8.941 8.763 8.888 39,906,944 +0.15(+1.73%)
May 24, 2016 8.652 8.744 8.652 8.737 29,986,432 +0.11(+1.22%)
May 23, 2016 8.638 8.678 8.619 8.632 24,692,670 -0.04(-0.45%)
May 20, 2016 8.645 8.717 8.632 8.671 29,608,236 +0.07(+0.76%)
May 19, 2016 8.612 8.675 8.560 8.606 36,684,068 -0.05(-0.53%)
May 18, 2016 8.625 8.770 8.579 8.652 35,760,248 +0.01(+0.15%)
May 17, 2016 8.638 8.750 8.592 8.638 51,959,812 -0.12(-1.35%)
May 16, 2016 8.691 8.793 8.684 8.757 32,341,604 +0.07(+0.76%)
May 13, 2016 8.770 8.888 8.658 8.691 41,802,692 -0.09(-0.97%)
May 12, 2016 8.809 8.855 8.658 8.777 37,698,716 +0.02(+0.23%)
May 11, 2016 8.836 8.901 8.744 8.757 30,771,222 -0.11(-1.26%)
May 10, 2016 8.796 8.888 8.796 8.869 35,872,676 +0.11(+1.28%)
May 09, 2016 8.823 8.875 8.731 8.757 32,856,408 -0.08(-0.89%)
May 06, 2016 8.717 8.862 8.704 8.836 35,418,064 +0.08(+0.90%)
May 05, 2016 8.777 8.826 8.691 8.757 36,257,328 +0.01(+0.08%)
May 04, 2016 8.737 8.796 8.638 8.750 43,948,796 -0.08(-0.89%)
May 03, 2016 8.875 8.908 8.645 8.829 69,340,648 -0.12(-1.40%)
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.