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 )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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	3.839	3.885	3.828	3.874	44,902,496	+0.02(+0.45%)
Dec 28, 2007	3.943	3.954	3.845	3.856	41,751,124	-0.08(-2.05%)
Dec 27, 2007	3.954	3.995	3.914	3.937	42,929,528	-0.03(-0.73%)
Dec 26, 2007	3.862	3.983	3.845	3.966	48,777,284	+0.08(+2.07%)
Dec 24, 2007	3.885	3.908	3.862	3.885	21,026,850	-0.02(-0.59%)
Dec 21, 2007	3.914	3.943	3.868	3.908	67,019,208	+0.00(+0.00%)
Dec 20, 2007	3.891	3.937	3.845	3.908	51,083,112	+0.02(+0.44%)
Dec 19, 2007	3.914	3.937	3.845	3.891	52,392,432	-0.03(-0.73%)
Dec 18, 2007	3.943	3.966	3.862	3.920	76,258,352	+0.01(+0.15%)
Dec 17, 2007	3.960	3.989	3.885	3.914	56,715,580	-0.05(-1.31%)
Dec 14, 2007	3.983	4.006	3.949	3.966	68,291,480	-0.06(-1.43%)
Dec 13, 2007	4.029	4.058	3.972	4.023	90,881,368	-0.04(-0.99%)
Dec 12, 2007	4.087	4.121	3.995	4.064	89,219,448	+0.05(+1.29%)
Dec 11, 2007	4.110	4.213	3.995	4.012	89,651,400	-0.10(-2.38%)
Dec 10, 2007	4.087	4.300	4.052	4.110	80,078,888	+0.05(+1.13%)
Dec 07, 2007	4.058	4.138	4.041	4.064	56,829,364	+0.00(+0.00%)
Dec 06, 2007	4.052	4.075	4.012	4.064	75,258,448	+0.05(+1.15%)
Dec 05, 2007	4.104	4.141	4.012	4.018	105,117,872	+0.01(+0.14%)
Dec 04, 2007	4.144	4.167	3.989	4.012	96,280,568	-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