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 (%)
Oct 30, 2020	6.585	6.636	6.384	6.485	94,637,432	-0.14(-2.15%)
Oct 29, 2020	6.854	6.913	6.585	6.627	141,789,872	+0.17(+2.60%)
Oct 28, 2020	6.443	6.611	6.401	6.460	98,539,512	-0.18(-2.78%)
Oct 27, 2020	6.720	6.787	6.627	6.644	76,385,904	-0.09(-1.37%)
Oct 26, 2020	6.736	6.770	6.661	6.736	73,997,336	-0.11(-1.59%)
Oct 23, 2020	6.963	7.005	6.787	6.846	74,202,016	-0.04(-0.61%)
Oct 22, 2020	6.653	6.896	6.619	6.887	87,985,152	+0.30(+4.59%)
Oct 21, 2020	6.518	6.611	6.485	6.585	61,921,912	+0.09(+1.42%)
Oct 20, 2020	6.393	6.585	6.359	6.493	75,606,144	+0.13(+1.98%)
Oct 19, 2020	6.443	6.476	6.351	6.367	46,403,748	-0.07(-1.04%)
Oct 16, 2020	6.468	6.502	6.384	6.434	56,632,216	+0.04(+0.66%)
Oct 15, 2020	6.225	6.393	6.183	6.393	58,794,300	+0.04(+0.66%)
Oct 14, 2020	6.485	6.502	6.334	6.351	68,874,400	-0.16(-2.45%)
Oct 13, 2020	6.560	6.611	6.401	6.510	88,802,384	+0.08(+1.17%)
Oct 12, 2020	6.174	6.594	6.149	6.434	116,281,968	+0.35(+5.79%)
Oct 09, 2020	6.174	6.242	6.065	6.082	60,766,624	-0.08(-1.36%)
Oct 08, 2020	6.116	6.166	6.040	6.166	64,962,552	+0.10(+1.66%)
Oct 07, 2020	5.965	6.082	5.923	6.065	60,366,228	+0.21(+3.58%)
Oct 06, 2020	5.923	6.082	5.839	5.856	93,184,880	-0.03(-0.57%)
Oct 05, 2020	5.830	5.914	5.830	5.889	50,454,916	+0.11(+1.89%)
Oct 02, 2020	5.554	5.814	5.537	5.780	72,472,992	+0.12(+2.07%)

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