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 )

12.40 +0.07 (+0.57%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.407	4.487	4.345	4.390	35,797,708	-0.05(-1.15%)
Dec 29, 2005	4.441	4.464	4.396	4.441	29,745,230	-0.02(-0.38%)
Dec 28, 2005	4.487	4.493	4.424	4.458	21,210,494	-0.03(-0.63%)
Dec 27, 2005	4.498	4.527	4.481	4.487	18,162,362	-0.01(-0.13%)
Dec 23, 2005	4.510	4.549	4.493	4.493	20,358,516	-0.03(-0.63%)
Dec 22, 2005	4.572	4.635	4.498	4.521	36,807,952	-0.04(-0.87%)
Dec 21, 2005	4.578	4.692	4.549	4.561	29,846,518	-0.02(-0.37%)
Dec 20, 2005	4.640	4.692	4.578	4.578	20,867,768	-0.10(-2.19%)
Dec 19, 2005	4.720	4.783	4.606	4.680	40,600,092	-0.04(-0.84%)
Dec 16, 2005	4.652	4.726	4.629	4.720	56,155,168	+0.07(+1.59%)
Dec 15, 2005	4.646	4.760	4.629	4.646	34,586,124	+0.01(+0.12%)
Dec 14, 2005	4.623	4.675	4.595	4.640	29,707,422	+0.02(+0.37%)
Dec 13, 2005	4.623	4.657	4.584	4.623	23,768,716	-0.03(-0.73%)
Dec 12, 2005	4.652	4.714	4.635	4.657	21,579,596	+0.01(+0.12%)
Dec 09, 2005	4.646	4.703	4.623	4.652	17,898,942	+0.01(+0.12%)
Dec 08, 2005	4.635	4.692	4.595	4.646	19,357,594	-0.02(-0.37%)
Dec 07, 2005	4.663	4.714	4.612	4.663	34,102,192	+0.05(+1.11%)
Dec 06, 2005	4.601	4.640	4.584	4.612	20,444,504	+0.03(+0.62%)
Dec 05, 2005	4.606	4.612	4.544	4.584	30,298,094	-0.05(-1.10%)
Dec 02, 2005	4.623	4.663	4.555	4.635	23,429,860	+0.03(+0.62%)

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