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 )

12.35 -0.04 (-0.28%)

Streaming Delayed Price Updated: 1:14 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.990	8.047	7.899	8.024	12,170,725	+0.09(+1.07%)
Aug 30, 2004	8.007	8.013	7.916	7.939	6,793,323	-0.09(-1.13%)
Aug 27, 2004	7.973	8.064	7.950	8.030	11,138,327	+0.09(+1.07%)
Aug 26, 2004	7.944	8.007	7.888	7.944	5,886,304	+0.01(+0.07%)
Aug 25, 2004	7.888	8.007	7.848	7.939	10,008,510	+0.03(+0.36%)
Aug 24, 2004	7.984	8.024	7.842	7.910	9,524,931	-0.07(-0.93%)
Aug 23, 2004	7.996	8.070	7.979	7.984	7,652,335	-0.04(-0.50%)
Aug 20, 2004	7.961	8.052	7.740	8.024	21,794,306	+0.06(+0.79%)
Aug 19, 2004	8.052	8.115	7.899	7.961	13,664,546	-0.17(-2.10%)
Aug 18, 2004	7.990	8.149	7.916	8.132	7,820,973	+0.09(+1.06%)
Aug 17, 2004	8.013	8.132	8.007	8.047	10,429,488	+0.05(+0.64%)
Aug 16, 2004	7.848	8.018	7.808	7.996	12,737,480	+0.15(+1.88%)
Aug 13, 2004	7.939	7.956	7.791	7.848	10,539,744	-0.03(-0.43%)
Aug 12, 2004	8.035	8.041	7.831	7.882	14,937,151	-0.21(-2.60%)
Aug 11, 2004	8.104	8.149	7.973	8.092	14,564,355	-0.05(-0.63%)
Aug 10, 2004	8.007	8.189	7.984	8.143	11,987,493	+0.14(+1.70%)
Aug 09, 2004	7.996	8.087	7.910	8.007	11,860,179	+0.01(+0.07%)
Aug 06, 2004	7.961	8.098	7.905	8.001	16,102,137	-0.07(-0.92%)
Aug 05, 2004	8.354	8.354	8.075	8.075	18,862,936	-0.28(-3.34%)
Aug 04, 2004	8.331	8.422	8.212	8.354	12,760,340	-0.01(-0.14%)
Aug 03, 2004	8.530	8.547	8.331	8.365	15,147,640	-0.19(-2.26%)

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