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 )

12.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	7.882	7.996	7.842	7.990	14,549,408	+0.11(+1.37%)
Sep 29, 2004	7.888	7.905	7.814	7.882	13,119,420	-0.03(-0.43%)
Sep 28, 2004	7.899	7.933	7.825	7.916	10,452,524	+0.02(+0.22%)
Sep 27, 2004	7.893	7.922	7.762	7.899	10,789,447	+0.05(+0.65%)
Sep 24, 2004	7.853	7.893	7.825	7.848	10,354,225	+0.00(+0.00%)
Sep 23, 2004	7.922	7.950	7.848	7.848	14,157,269	-0.11(-1.43%)
Sep 22, 2004	7.961	8.024	7.927	7.961	16,869,534	-0.13(-1.62%)
Sep 21, 2004	8.018	8.126	8.013	8.092	10,698,358	+0.06(+0.71%)
Sep 20, 2004	8.075	8.104	8.013	8.035	10,267,533	-0.05(-0.63%)
Sep 17, 2004	8.161	8.217	8.052	8.087	20,200,076	+0.15(+1.94%)
Sep 16, 2004	7.876	7.979	7.843	7.933	11,675,364	+0.08(+1.01%)
Sep 15, 2004	7.905	7.944	7.836	7.853	10,937,158	-0.10(-1.22%)
Sep 14, 2004	7.979	7.990	7.916	7.950	10,313,780	-0.07(-0.85%)
Sep 13, 2004	8.018	8.024	7.961	8.018	11,453,093	+0.08(+1.00%)
Sep 10, 2004	7.961	8.058	7.870	7.939	22,174,488	-0.12(-1.48%)
Sep 09, 2004	8.047	8.098	8.001	8.058	11,542,600	-0.05(-0.56%)
Sep 08, 2004	8.246	8.308	8.092	8.104	14,651,048	-0.18(-2.13%)
Sep 07, 2004	8.132	8.348	8.126	8.280	13,547,080	+0.20(+2.46%)
Sep 03, 2004	8.121	8.212	7.984	8.081	8,496,753	-0.09(-1.04%)
Sep 02, 2004	7.922	8.189	7.905	8.166	17,615,126	+0.26(+3.31%)

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