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 )

11.99 -0.14 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004	8.388	8.416	8.297	8.325	6,442,508	-0.09(-1.08%)
Dec 30, 2004	8.456	8.456	8.365	8.416	5,757,583	+0.03(+0.41%)
Dec 29, 2004	8.399	8.462	8.377	8.382	6,424,923	-0.08(-0.94%)
Dec 28, 2004	8.439	8.496	8.382	8.462	6,031,377	+0.08(+0.95%)
Dec 27, 2004	8.416	8.513	8.360	8.382	5,580,154	-0.03(-0.41%)
Dec 23, 2004	8.433	8.468	8.371	8.416	6,402,239	-0.02(-0.20%)
Dec 22, 2004	8.365	8.530	8.360	8.433	14,752,863	+0.07(+0.82%)
Dec 21, 2004	8.314	8.416	8.297	8.365	15,040,549	+0.03(+0.34%)
Dec 20, 2004	8.138	8.388	8.138	8.337	18,766,396	+0.18(+2.23%)
Dec 17, 2004	8.047	8.161	8.013	8.155	16,184,961	+0.07(+0.84%)
Dec 16, 2004	8.115	8.149	8.070	8.087	8,225,773	-0.04(-0.49%)
Dec 15, 2004	8.183	8.240	8.070	8.126	15,778,755	-0.02(-0.21%)
Dec 14, 2004	8.115	8.183	8.087	8.143	13,226,863	+0.05(+0.63%)
Dec 13, 2004	8.104	8.121	8.047	8.092	10,439,159	+0.01(+0.07%)
Dec 10, 2004	8.121	8.189	8.030	8.087	12,957,992	-0.01(-0.14%)
Dec 09, 2004	8.058	8.115	8.018	8.098	12,547,214	+0.02(+0.21%)
Dec 08, 2004	8.098	8.143	8.070	8.081	12,023,893	-0.01(-0.14%)
Dec 07, 2004	8.087	8.155	8.058	8.092	14,199,824	-0.02(-0.28%)
Dec 06, 2004	8.075	8.149	8.070	8.115	10,693,434	-0.02(-0.28%)
Dec 03, 2004	8.092	8.206	8.058	8.138	16,062,044	+0.05(+0.56%)
Dec 02, 2004	8.041	8.104	7.996	8.092	18,043,488	+0.05(+0.64%)

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