Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2007 3.735 3.780 3.724 3.768 46,155,780 +0.02(+0.45%)
Dec 28, 2007 3.836 3.847 3.740 3.752 42,916,448 -0.08(-2.05%)
Dec 27, 2007 3.847 3.886 3.808 3.830 44,127,744 -0.03(-0.73%)
Dec 26, 2007 3.757 3.875 3.740 3.858 50,138,716 +0.08(+2.07%)
Dec 24, 2007 3.780 3.802 3.757 3.780 21,613,734 -0.02(-0.59%)
Dec 21, 2007 3.808 3.836 3.763 3.802 68,889,792 +0.00(+0.00%)
Dec 20, 2007 3.785 3.830 3.740 3.802 52,508,900 +0.02(+0.44%)
Dec 19, 2007 3.808 3.830 3.740 3.785 53,854,768 -0.03(-0.73%)
Dec 18, 2007 3.836 3.858 3.757 3.813 78,386,816 +0.01(+0.15%)
Dec 17, 2007 3.852 3.880 3.780 3.808 58,298,580 -0.05(-1.31%)
Dec 14, 2007 3.875 3.897 3.841 3.858 70,197,576 -0.06(-1.43%)
Dec 13, 2007 3.920 3.948 3.864 3.914 93,417,984 -0.04(-0.99%)
Dec 12, 2007 3.976 4.009 3.886 3.953 91,709,672 +0.05(+1.29%)
Dec 11, 2007 3.998 4.099 3.886 3.903 92,153,680 -0.10(-2.38%)
Dec 10, 2007 3.976 4.183 3.942 3.998 82,313,984 +0.04(+1.13%)
Dec 07, 2007 3.948 4.026 3.931 3.953 58,415,540 +0.00(+0.00%)
Dec 06, 2007 3.942 3.964 3.903 3.953 77,359,008 +0.04(+1.15%)
Dec 05, 2007 3.992 4.029 3.903 3.908 108,051,840 +0.01(+0.14%)
Dec 04, 2007 4.032 4.054 3.880 3.903 98,967,880 -0.16(-3.86%)
Dec 03, 2007 4.211 4.211 4.048 4.060 62,367,576 -0.15(-3.46%)
Nov 30, 2007 4.149 4.239 4.132 4.205 79,509,344 +0.12(+3.02%)
Nov 29, 2007 4.121 4.132 4.054 4.082 60,522,032 -0.04(-0.95%)
Nov 28, 2007 3.998 4.138 3.981 4.121 81,615,688 +0.16(+4.10%)
Nov 27, 2007 3.981 3.981 3.869 3.959 63,333,376 +0.02(+0.57%)
Nov 26, 2007 4.076 4.076 3.920 3.936 63,021,184 -0.09(-2.23%)
Nov 23, 2007 3.987 4.048 3.931 4.026 47,169,944 +0.13(+3.45%)
Nov 21, 2007 3.948 4.004 3.847 3.892 132,939,992 -0.16(-4.01%)
Nov 20, 2007 4.177 4.177 3.925 4.054 115,117,096 -0.06(-1.36%)
Nov 19, 2007 4.284 4.289 4.104 4.110 88,436,488 -0.20(-4.68%)
Nov 16, 2007 4.446 4.446 4.267 4.312 79,648,672 -0.04(-1.03%)
Nov 15, 2007 4.468 4.508 4.340 4.356 75,998,568 -0.11(-2.51%)
Nov 14, 2007 4.519 4.564 4.401 4.468 89,166,880 -0.01(-0.25%)
Nov 13, 2007 4.519 4.519 4.407 4.480 86,554,960 +0.07(+1.65%)
Nov 12, 2007 4.642 4.642 4.334 4.407 125,030,688 -0.18(-4.02%)
Nov 09, 2007 4.698 4.760 4.592 4.592 88,797,888 -0.16(-3.30%)
Nov 08, 2007 4.788 4.832 4.536 4.748 130,032,512 +0.13(+2.91%)
Nov 07, 2007 4.760 4.816 4.614 4.614 89,730,152 -0.22(-4.52%)
Nov 06, 2007 4.900 4.900 4.760 4.832 53,072,776 -0.02(-0.46%)
Nov 05, 2007 5.034 5.034 4.771 4.855 82,168,320 -0.16(-3.13%)
Nov 02, 2007 4.844 5.017 4.771 5.012 97,576,576 +0.25(+5.29%)
Nov 01, 2007 4.911 4.939 4.754 4.760 72,610,768 -0.21(-4.17%)
Oct 31, 2007 4.939 4.972 4.872 4.967 92,862,264 +0.04(+0.80%)
Oct 30, 2007 4.911 4.972 4.860 4.928 48,822,936 +0.02(+0.34%)
Oct 29, 2007 4.872 4.950 4.838 4.911 74,727,384 +0.06(+1.15%)
Oct 26, 2007 4.855 4.872 4.732 4.855 61,537,372 +0.04(+0.81%)
Oct 25, 2007 4.816 4.883 4.748 4.816 66,157,500 +0.01(+0.12%)
Oct 24, 2007 4.799 4.821 4.704 4.810 63,896,328 -0.03(-0.69%)
Oct 23, 2007 4.748 4.844 4.709 4.844 60,151,592 +0.17(+3.72%)
Oct 22, 2007 4.625 4.771 4.620 4.670 80,180,688 -0.02(-0.36%)
Oct 19, 2007 4.888 4.900 4.670 4.687 100,379,912 -0.22(-4.45%)
Oct 18, 2007 4.855 4.950 4.838 4.905 53,459,208 +0.04(+0.81%)
Oct 17, 2007 4.995 5.012 4.799 4.866 72,695,488 -0.05(-1.03%)
Oct 16, 2007 4.984 5.107 4.900 4.916 89,453,088 -0.12(-2.34%)
Oct 15, 2007 5.152 5.152 5.017 5.034 89,830,680 -0.12(-2.28%)
Oct 12, 2007 4.933 5.174 4.933 5.152 164,412,416 +0.25(+5.02%)
Oct 11, 2007 4.659 4.933 4.653 4.905 164,881,552 +0.30(+6.44%)
Oct 10, 2007 4.653 4.676 4.586 4.608 63,602,676 -0.05(-1.08%)
Oct 09, 2007 4.603 4.659 4.552 4.659 80,294,088 +0.07(+1.59%)
Oct 08, 2007 4.698 4.698 4.575 4.586 58,838,220 -0.10(-2.15%)
Oct 05, 2007 4.692 4.704 4.614 4.687 67,178,216 +0.06(+1.33%)
Oct 04, 2007 4.743 4.765 4.608 4.625 85,508,800 -0.10(-2.02%)
Oct 03, 2007 4.782 4.816 4.692 4.720 82,641,424 -0.08(-1.63%)
Oct 02, 2007 4.698 4.816 4.687 4.799 94,700,232 +0.19(+4.13%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.