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 )

10.77 -0.15 (-1.37%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 20, 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, 2006 4.620 4.743 4.620 4.687 50,846,136 +0.06(+1.21%)
Aug 30, 2006 4.631 4.659 4.580 4.631 67,197,832 +0.01(+0.12%)
Aug 29, 2006 4.513 4.642 4.468 4.625 61,034,828 +0.12(+2.61%)
Aug 28, 2006 4.536 4.536 4.463 4.508 38,941,944 +0.03(+0.63%)
Aug 25, 2006 4.463 4.536 4.401 4.480 69,766,080 +0.13(+3.09%)
Aug 24, 2006 4.519 4.547 4.317 4.345 83,343,800 +0.00(+0.00%)
Aug 23, 2006 4.261 4.401 4.244 4.345 90,529,032 +0.19(+4.58%)
Aug 22, 2006 4.172 4.188 4.093 4.155 85,290,752 -0.03(-0.67%)
Aug 21, 2006 4.356 4.356 4.183 4.183 125,069,552 -0.30(-6.62%)
Aug 18, 2006 4.580 4.580 4.379 4.480 84,882,504 -0.10(-2.08%)
Aug 17, 2006 4.625 4.715 4.485 4.575 79,581,352 -0.05(-1.09%)
Aug 16, 2006 4.452 4.642 4.440 4.625 106,164,960 +0.19(+4.29%)
Aug 15, 2006 4.446 4.457 4.323 4.435 53,305,980 +0.05(+1.15%)
Aug 14, 2006 4.228 4.384 4.228 4.384 75,311,360 +0.26(+6.24%)
Aug 11, 2006 4.155 4.295 4.110 4.127 69,582,320 -0.01(-0.27%)
Aug 10, 2006 4.104 4.160 3.992 4.138 47,943,936 +0.03(+0.82%)
Aug 09, 2006 4.194 4.200 4.099 4.104 58,385,864 -0.02(-0.54%)
Aug 08, 2006 4.037 4.172 4.032 4.127 84,302,272 +0.11(+2.79%)
Aug 07, 2006 3.987 4.026 3.925 4.015 48,354,860 +0.02(+0.56%)
Aug 04, 2006 3.864 3.992 3.847 3.992 61,064,832 +0.15(+3.94%)
Aug 03, 2006 3.791 3.908 3.768 3.841 51,487,616 -0.06(-1.44%)
Aug 02, 2006 3.802 3.897 3.746 3.897 76,118,928 +0.21(+5.78%)
Aug 01, 2006 3.740 3.740 3.623 3.684 40,487,428 -0.05(-1.35%)
Jul 31, 2006 3.830 3.841 3.684 3.735 45,194,780 -0.12(-3.19%)
Jul 28, 2006 3.858 3.864 3.774 3.858 30,122,114 +0.03(+0.88%)
Jul 27, 2006 3.819 3.869 3.791 3.824 56,346,588 +0.04(+1.19%)
Jul 26, 2006 3.780 3.864 3.729 3.780 68,731,712 +0.09(+2.43%)
Jul 25, 2006 3.561 3.752 3.561 3.690 69,480,880 +0.13(+3.62%)
Jul 24, 2006 3.522 3.589 3.545 3.561 32,282,828 +0.04(+1.27%)
Jul 21, 2006 3.466 3.573 3.393 3.517 65,960,592 +0.05(+1.45%)
Jul 20, 2006 3.539 3.545 3.455 3.466 68,215,600 -0.08(-2.21%)
Jul 19, 2006 3.612 3.640 3.505 3.545 81,455,432 -0.06(-1.71%)
Jul 18, 2006 3.589 3.640 3.584 3.606 33,214,154 +0.02(+0.47%)
Jul 17, 2006 3.573 3.645 3.567 3.589 61,280,564 +0.02(+0.47%)
Jul 14, 2006 3.668 3.679 3.517 3.573 48,624,884 -0.10(-2.74%)
Jul 13, 2006 3.824 3.852 3.668 3.673 64,545,476 -0.18(-4.65%)
Jul 12, 2006 3.858 3.880 3.836 3.852 36,322,444 +0.04(+1.18%)
Jul 11, 2006 3.852 3.875 3.780 3.808 37,399,140 -0.06(-1.45%)
Jul 10, 2006 3.836 3.908 3.808 3.864 48,472,192 +0.10(+2.53%)
Jul 07, 2006 3.712 3.813 3.684 3.768 38,895,512 +0.08(+2.12%)
Jul 06, 2006 3.707 3.729 3.684 3.690 27,188,302 -0.01(-0.30%)
Jul 05, 2006 3.746 3.763 3.696 3.701 29,776,550 -0.06(-1.49%)
Jul 03, 2006 3.908 3.908 3.735 3.757 34,022,076 -0.12(-3.17%)
Jun 30, 2006 3.763 3.892 3.724 3.880 115,461,976 +0.30(+8.28%)
Jun 29, 2006 3.567 3.606 3.455 3.584 71,790,352 +0.02(+0.63%)
Jun 28, 2006 3.673 3.673 3.550 3.561 45,253,176 -0.10(-2.75%)
Jun 27, 2006 3.696 3.729 3.651 3.662 32,077,632 -0.01(-0.15%)
Jun 26, 2006 3.656 3.690 3.640 3.668 26,720,406 +0.02(+0.46%)
Jun 23, 2006 3.600 3.724 3.595 3.651 41,880,044 +0.05(+1.40%)
Jun 22, 2006 3.623 3.684 3.589 3.600 47,177,264 +0.00(+0.00%)
Jun 21, 2006 3.600 3.634 3.573 3.600 74,139,656 +0.02(+0.47%)
Jun 20, 2006 3.785 3.785 3.584 3.584 99,633,888 -0.19(-5.04%)
Jun 19, 2006 3.763 3.836 3.740 3.774 26,252,690 +0.03(+0.75%)
Jun 16, 2006 3.791 3.796 3.729 3.746 23,701,410 -0.05(-1.33%)
Jun 15, 2006 3.746 3.802 3.707 3.796 29,083,636 +0.10(+2.57%)
Jun 14, 2006 3.746 3.757 3.640 3.701 45,686,248 -0.04(-1.05%)
Jun 13, 2006 3.808 3.819 3.724 3.740 29,084,708 -0.05(-1.33%)
Jun 12, 2006 3.836 3.908 3.768 3.791 36,832,664 +0.01(+0.15%)
Jun 09, 2006 3.763 3.819 3.740 3.785 34,319,780 +0.06(+1.50%)
Jun 08, 2006 3.813 3.819 3.690 3.729 63,150,184 -0.07(-1.91%)
Jun 07, 2006 3.864 3.875 3.796 3.802 32,354,620 -0.06(-1.59%)
Jun 06, 2006 3.897 3.931 3.836 3.864 37,281,808 -0.03(-0.72%)
Jun 05, 2006 3.942 3.964 3.886 3.892 32,863,412 -0.08(-2.11%)
Jun 02, 2006 4.054 4.054 3.942 3.976 34,295,316 -0.07(-1.80%)
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.