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 (%)
Sep 30, 2005	5.601	5.681	5.584	5.607	13,901,588	+0.00(+0.00%)
Sep 29, 2005	5.687	5.710	5.579	5.607	16,926,684	-0.05(-0.90%)
Sep 28, 2005	5.636	5.692	5.607	5.658	13,939,746	+0.06(+1.02%)
Sep 27, 2005	5.664	5.670	5.596	5.601	14,336,985	-0.06(-1.10%)
Sep 26, 2005	5.573	5.670	5.573	5.664	22,382,690	+0.10(+1.74%)
Sep 23, 2005	5.567	5.596	5.528	5.567	15,400,156	+0.04(+0.72%)
Sep 22, 2005	5.493	5.596	5.482	5.528	18,729,644	+0.03(+0.62%)
Sep 21, 2005	5.528	5.584	5.431	5.493	27,461,152	-0.06(-1.02%)
Sep 20, 2005	5.522	5.613	5.522	5.550	20,427,272	+0.03(+0.52%)
Sep 19, 2005	5.619	5.641	5.510	5.522	17,016,718	-0.13(-2.22%)
Sep 16, 2005	5.630	5.653	5.550	5.647	22,820,198	+0.04(+0.71%)
Sep 15, 2005	5.664	5.681	5.539	5.607	14,312,366	-0.06(-1.00%)
Sep 14, 2005	5.658	5.710	5.624	5.664	21,554,450	+0.08(+1.43%)
Sep 13, 2005	5.738	5.738	5.562	5.584	19,634,376	-0.06(-1.01%)
Sep 12, 2005	5.636	5.710	5.607	5.641	12,529,805	+0.01(+0.20%)
Sep 09, 2005	5.641	5.681	5.607	5.630	12,068,031	-0.01(-0.20%)
Sep 08, 2005	5.801	5.801	5.613	5.641	17,997,416	-0.12(-2.07%)
Sep 07, 2005	5.624	5.783	5.619	5.761	31,567,356	+0.10(+1.71%)
Sep 06, 2005	5.607	5.698	5.573	5.664	26,801,198	+0.06(+1.01%)
Sep 02, 2005	5.567	5.624	5.516	5.607	17,148,076	+0.07(+1.34%)

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