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 (%)
Jul 30, 2004	8.473	8.473	8.314	8.371	13,685,823	-0.13(-1.54%)
Jul 29, 2004	8.581	8.587	8.388	8.502	18,672,846	-0.14(-1.58%)
Jul 28, 2004	8.405	8.655	8.405	8.638	14,665,115	+0.18(+2.08%)
Jul 27, 2004	8.399	8.485	8.360	8.462	8,934,085	+0.08(+0.95%)
Jul 26, 2004	8.320	8.405	8.246	8.382	12,074,185	+0.04(+0.48%)
Jul 23, 2004	8.331	8.360	8.229	8.342	9,831,080	+0.01(+0.14%)
Jul 22, 2004	8.251	8.377	8.161	8.331	15,625,416	+0.07(+0.83%)
Jul 21, 2004	8.360	8.388	8.246	8.263	16,155,947	-0.04(-0.48%)
Jul 20, 2004	8.513	8.513	8.132	8.303	38,093,568	-0.22(-2.54%)
Jul 19, 2004	8.445	8.621	8.439	8.519	11,790,896	+0.07(+0.88%)
Jul 16, 2004	8.644	8.655	8.433	8.445	12,718,665	-0.10(-1.20%)
Jul 15, 2004	8.587	8.633	8.530	8.547	7,578,304	-0.04(-0.46%)
Jul 14, 2004	8.559	8.712	8.519	8.587	14,966,517	-0.03(-0.33%)
Jul 13, 2004	8.701	8.741	8.581	8.615	10,232,539	+0.00(+0.00%)
Jul 12, 2004	8.536	8.621	7.797	8.615	9,330,268	-0.01(-0.07%)
Jul 09, 2004	8.513	8.678	8.416	8.621	17,997,592	+0.22(+2.64%)
Jul 08, 2004	8.473	8.564	8.388	8.399	13,922,865	-0.11(-1.27%)
Jul 07, 2004	8.451	8.570	8.416	8.507	13,470,587	+0.00(+0.00%)
Jul 06, 2004	8.416	8.542	8.308	8.507	18,715,576	+0.01(+0.07%)
Jul 02, 2004	8.547	8.593	8.451	8.502	17,571,340	-0.04(-0.47%)

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