Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ford Motor (NY: F )

12.21 -0.23 (-1.85%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.060	4.066	3.947	3.952	63,778,664	-0.14(-3.47%)
Apr 27, 2006	4.123	4.123	4.060	4.094	39,460,780	-0.03(-0.69%)
Apr 26, 2006	4.021	4.123	3.998	4.123	66,943,384	+0.15(+3.87%)
Apr 25, 2006	3.981	4.003	3.952	3.969	64,840,432	+0.01(+0.29%)
Apr 24, 2006	4.163	4.163	3.930	3.958	146,928,480	-0.20(-4.92%)
Apr 21, 2006	4.413	4.527	4.146	4.163	92,180,600	-0.36(-7.92%)
Apr 20, 2006	4.356	4.532	4.350	4.521	106,428,784	+0.20(+4.61%)
Apr 19, 2006	4.237	4.333	4.231	4.322	30,813,324	+0.07(+1.74%)
Apr 18, 2006	4.174	4.254	4.151	4.248	32,047,420	+0.08(+1.91%)
Apr 17, 2006	4.203	4.259	4.157	4.168	20,540,340	-0.01(-0.27%)
Apr 13, 2006	4.140	4.203	4.123	4.180	32,914,872	+0.04(+0.96%)
Apr 12, 2006	4.129	4.197	4.083	4.140	60,816,524	+0.06(+1.53%)
Apr 11, 2006	4.288	4.288	4.055	4.077	75,253,040	-0.20(-4.65%)
Apr 10, 2006	4.328	4.350	4.265	4.276	24,207,630	-0.05(-1.05%)
Apr 07, 2006	4.379	4.407	4.299	4.322	24,322,458	-0.03(-0.65%)
Apr 06, 2006	4.316	4.362	4.293	4.350	40,262,464	+0.05(+1.06%)
Apr 05, 2006	4.367	4.384	4.242	4.305	60,777,836	-0.06(-1.43%)
Apr 04, 2006	4.379	4.447	4.356	4.367	43,150,928	-0.05(-1.16%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices