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 (%)
Dec 31, 2014	9.521	9.515	9.515	9.515	29,207,664	+0.00(+0.00%)
Dec 30, 2014	9.503	9.577	9.481	9.515	24,096,816	-0.01(-0.13%)
Dec 29, 2014	9.435	9.626	9.417	9.528	31,166,206	+0.04(+0.45%)
Dec 26, 2014	9.392	9.506	9.368	9.485	19,004,190	+0.09(+0.98%)
Dec 24, 2014	9.435	9.392	9.392	9.392	11,612,564	-0.02(-0.20%)
Dec 23, 2014	9.337	9.485	9.337	9.411	33,924,176	+0.07(+0.72%)
Dec 22, 2014	9.257	9.356	9.208	9.343	41,084,752	+0.12(+1.26%)
Dec 19, 2014	9.079	9.239	9.049	9.227	66,532,544	+0.14(+1.49%)
Dec 18, 2014	9.024	9.092	8.908	9.092	57,824,208	+0.22(+2.49%)
Dec 17, 2014	8.699	8.914	8.662	8.871	47,850,592	+0.22(+2.55%)
Dec 16, 2014	8.711	8.877	8.551	8.650	71,458,408	-0.12(-1.33%)
Dec 15, 2014	9.122	9.156	8.760	8.766	77,160,864	-0.44(-4.74%)
Dec 12, 2014	9.331	9.337	9.202	9.202	36,952,296	-0.18(-1.90%)
Dec 11, 2014	9.313	9.509	9.227	9.380	49,418,728	+0.07(+0.79%)
Dec 10, 2014	9.472	9.472	9.300	9.307	40,084,080	-0.17(-1.75%)
Dec 09, 2014	9.239	9.472	9.055	9.472	37,840,544	+0.00(+0.00%)
Dec 08, 2014	9.626	9.669	9.442	9.472	41,560,324	-0.17(-1.72%)
Dec 05, 2014	9.761	9.761	9.595	9.638	48,380,728	-0.07(-0.70%)
Dec 04, 2014	9.822	9.841	9.669	9.706	38,042,268	-0.12(-1.25%)
Dec 03, 2014	9.749	9.902	9.749	9.828	61,183,832	+0.07(+0.69%)
Dec 02, 2014	9.736	9.791	9.583	9.761	52,620,840	+0.08(+0.82%)

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