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 )

12.38 +0.07 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.082	9.082	8.832	8.900	13,301,070	-0.13(-1.39%)
Jun 29, 2004	8.894	9.059	8.803	9.025	18,697,288	+0.13(+1.41%)
Jun 28, 2004	9.099	9.156	8.832	8.900	19,959,870	-0.11(-1.26%)
Jun 25, 2004	9.184	9.241	9.014	9.014	18,065,118	-0.17(-1.86%)
Jun 24, 2004	9.304	9.349	9.173	9.184	25,080,536	-0.12(-1.28%)
Jun 23, 2004	9.099	9.372	9.076	9.304	29,494,296	+0.20(+2.25%)
Jun 22, 2004	8.900	9.099	8.871	9.099	20,922,456	+0.20(+2.24%)
Jun 21, 2004	9.070	9.099	8.877	8.900	12,032,861	-0.14(-1.51%)
Jun 18, 2004	8.894	9.076	8.843	9.036	19,419,140	+0.14(+1.60%)
Jun 17, 2004	8.957	8.957	8.763	8.894	17,170,760	+0.01(+0.06%)
Jun 16, 2004	8.792	9.048	8.684	8.888	18,447,410	+0.13(+1.43%)
Jun 15, 2004	8.689	8.832	8.689	8.763	11,993,296	+0.11(+1.25%)
Jun 14, 2004	8.837	8.837	8.633	8.655	13,045,564	-0.20(-2.31%)
Jun 10, 2004	8.837	8.900	8.797	8.860	14,604,976	+0.10(+1.17%)
Jun 09, 2004	8.729	8.843	8.633	8.758	12,634,610	-0.01(-0.13%)
Jun 08, 2004	8.644	8.803	8.604	8.769	16,853,180	+0.13(+1.45%)
Jun 07, 2004	8.519	8.689	8.502	8.644	21,839,498	+0.16(+1.95%)
Jun 04, 2004	8.399	8.530	8.399	8.479	9,789,229	+0.09(+1.08%)
Jun 03, 2004	8.462	8.530	8.337	8.388	14,506,326	-0.08(-0.94%)
Jun 02, 2004	8.644	8.644	8.399	8.468	18,900,040	-0.09(-1.00%)

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