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 )

12.13 -0.02 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.793	3.839	3.782	3.827	45,447,872	+0.02(+0.45%)
Dec 28, 2007	3.895	3.907	3.799	3.810	42,258,220	-0.08(-2.05%)
Dec 27, 2007	3.907	3.947	3.867	3.890	43,450,940	-0.03(-0.73%)
Dec 26, 2007	3.816	3.935	3.799	3.918	49,369,720	+0.08(+2.07%)
Dec 24, 2007	3.839	3.861	3.816	3.839	21,282,236	-0.02(-0.59%)
Dec 21, 2007	3.867	3.895	3.821	3.861	67,833,208	+0.00(+0.00%)
Dec 20, 2007	3.844	3.890	3.799	3.861	51,703,552	+0.02(+0.44%)
Dec 19, 2007	3.867	3.890	3.799	3.844	53,028,776	-0.03(-0.73%)
Dec 18, 2007	3.895	3.918	3.816	3.873	77,184,568	+0.01(+0.15%)
Dec 17, 2007	3.912	3.941	3.839	3.867	57,404,432	-0.05(-1.31%)
Dec 14, 2007	3.935	3.958	3.901	3.918	69,120,928	-0.06(-1.43%)
Dec 13, 2007	3.981	4.009	3.924	3.975	91,985,192	-0.04(-0.99%)
Dec 12, 2007	4.038	4.072	3.947	4.015	90,303,080	+0.05(+1.29%)
Dec 11, 2007	4.060	4.163	3.947	3.964	90,740,280	-0.10(-2.38%)
Dec 10, 2007	4.038	4.248	4.003	4.060	81,051,504	+0.05(+1.13%)
Dec 07, 2007	4.009	4.089	3.992	4.015	57,519,596	+0.00(+0.00%)
Dec 06, 2007	4.003	4.026	3.964	4.015	76,172,520	+0.05(+1.15%)
Dec 05, 2007	4.055	4.092	3.964	3.969	106,394,608	+0.01(+0.14%)
Dec 04, 2007	4.094	4.117	3.941	3.964	97,449,968	-0.16(-3.86%)

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