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 (%)
Jan 30, 2004	8.189	8.331	8.149	8.269	29,847,572	-0.17(-2.02%)
Jan 29, 2004	8.644	8.843	8.251	8.439	45,888,164	-0.42(-4.75%)
Jan 28, 2004	9.104	9.104	8.814	8.860	17,993,020	-0.20(-2.26%)
Jan 27, 2004	9.014	9.298	9.002	9.065	15,020,151	-0.01(-0.13%)
Jan 26, 2004	9.002	9.087	8.826	9.076	18,645,414	+0.07(+0.82%)
Jan 23, 2004	9.298	9.315	8.883	9.002	22,749,858	-0.34(-3.65%)
Jan 22, 2004	9.349	9.355	9.184	9.343	15,119,153	-0.01(-0.06%)
Jan 21, 2004	9.218	9.360	9.184	9.349	15,113,877	+0.13(+1.42%)
Jan 20, 2004	9.241	9.326	9.184	9.218	16,716,019	+0.05(+0.50%)
Jan 16, 2004	9.161	9.230	9.139	9.173	11,085,046	+0.05(+0.50%)
Jan 15, 2004	9.201	9.230	9.025	9.127	20,139,058	-0.07(-0.80%)
Jan 14, 2004	9.201	9.258	8.957	9.201	17,610,202	-0.06(-0.61%)
Jan 13, 2004	9.224	9.355	9.190	9.258	22,466,746	-0.07(-0.79%)
Jan 12, 2004	9.395	9.412	9.167	9.332	21,606,678	-0.09(-0.91%)
Jan 09, 2004	9.377	9.525	9.377	9.417	25,585,040	-0.31(-3.16%)
Jan 08, 2004	9.753	9.861	9.667	9.724	28,665,354	+0.06(+0.65%)
Jan 07, 2004	9.429	9.679	9.355	9.662	24,270,232	+0.26(+2.72%)
Jan 06, 2004	9.508	9.514	9.321	9.406	29,473,722	-0.03(-0.30%)
Jan 05, 2004	9.309	9.468	9.286	9.434	35,303,580	+0.29(+3.17%)

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