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, 2003	6.272	6.375	6.238	6.250	15,387,319	-0.02(-0.36%)
Jun 27, 2003	6.386	6.409	6.267	6.272	9,750,015	-0.11(-1.78%)
Jun 26, 2003	6.324	6.483	6.312	6.386	19,407,182	+0.01(+0.18%)
Jun 25, 2003	6.483	6.545	6.324	6.375	10,879,480	-0.08(-1.23%)
Jun 24, 2003	6.369	6.511	6.352	6.454	16,791,458	+0.03(+0.44%)
Jun 23, 2003	6.597	6.608	6.398	6.426	15,329,817	-0.13(-1.91%)
Jun 20, 2003	6.528	6.602	6.500	6.551	21,357,326	+0.14(+2.13%)
Jun 19, 2003	6.523	6.568	6.415	6.415	16,390,702	-0.14(-2.08%)
Jun 18, 2003	6.551	6.597	6.517	6.551	29,677,352	-0.09(-1.37%)
Jun 17, 2003	6.454	6.659	6.426	6.642	24,095,792	+0.26(+4.01%)
Jun 16, 2003	6.284	6.386	6.255	6.386	16,768,070	+0.15(+2.37%)
Jun 13, 2003	6.409	6.409	6.130	6.238	20,640,926	-0.17(-2.66%)
Jun 12, 2003	6.454	6.545	6.312	6.409	18,349,990	-0.03(-0.53%)
Jun 11, 2003	6.210	6.449	6.136	6.443	25,573,258	+0.19(+3.00%)
Jun 10, 2003	6.039	6.255	6.028	6.255	15,862,810	+0.27(+4.56%)
Jun 09, 2003	6.091	6.096	5.943	5.982	11,461,182	-0.11(-1.77%)
Jun 06, 2003	6.142	6.369	6.039	6.091	23,307,470	+0.06(+1.04%)
Jun 05, 2003	5.954	6.039	5.869	6.028	20,133,606	+0.02(+0.38%)
Jun 04, 2003	6.085	6.085	5.829	6.005	27,333,488	-0.07(-1.22%)
Jun 03, 2003	6.210	6.272	5.988	6.079	28,213,426	-0.22(-3.43%)

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