Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.28 -0.10 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.584 5.670 5.522 5.670 22,144,946 +0.13(+2.26%)
Aug 30, 2005 5.545 5.572 5.493 5.545 17,587,166 -0.01(-0.20%)
Aug 29, 2005 5.522 5.647 5.482 5.556 14,152,345 +0.00(+0.00%)
Aug 26, 2005 5.556 5.590 5.528 5.556 15,707,537 -0.03(-0.51%)
Aug 25, 2005 5.630 5.630 5.562 5.584 13,068,249 -0.06(-1.01%)
Aug 24, 2005 5.601 5.732 5.584 5.641 37,804,652 +0.07(+1.22%)
Aug 23, 2005 5.550 5.607 5.539 5.573 19,068,326 +0.02(+0.41%)
Aug 22, 2005 5.562 5.607 5.533 5.550 13,307,576 +0.00(+0.00%)
Aug 19, 2005 5.573 5.590 5.533 5.550 18,231,820 +0.00(+0.00%)
Aug 18, 2005 5.636 5.653 5.539 5.550 20,063,972 -0.10(-1.71%)
Aug 17, 2005 5.692 5.721 5.647 5.647 18,374,784 -0.07(-1.29%)
Aug 16, 2005 5.778 5.795 5.704 5.721 10,906,209 -0.05(-0.89%)
Aug 15, 2005 5.738 5.857 5.732 5.772 12,738,535 +0.01(+0.10%)
Aug 12, 2005 5.863 5.886 5.727 5.766 17,831,594 -0.13(-2.12%)
Aug 11, 2005 5.914 5.960 5.886 5.891 12,429,396 -0.02(-0.38%)
Aug 10, 2005 5.971 6.039 5.909 5.914 20,404,412 -0.02(-0.38%)
Aug 09, 2005 5.954 6.017 5.914 5.937 14,140,212 +0.04(+0.68%)
Aug 08, 2005 5.891 5.965 5.857 5.897 19,363,748 +0.01(+0.10%)
Aug 05, 2005 6.056 6.062 5.835 5.891 22,815,274 -0.16(-2.63%)
Aug 04, 2005 6.108 6.159 6.028 6.051 14,900,047 -0.06(-1.02%)
Aug 03, 2005 6.147 6.170 6.085 6.113 14,168,699 -0.07(-1.19%)
Aug 02, 2005 6.199 6.278 6.153 6.187 23,676,222 +0.02(+0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.