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 )

12.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2022	9.925	10.13	9.916	10.13	45,062,284	+0.08(+0.78%)
Dec 29, 2022	9.647	10.06	9.620	10.05	61,435,380	+0.51(+5.39%)
Dec 28, 2022	9.734	9.795	9.490	9.533	56,665,240	-0.22(-2.23%)
Dec 27, 2022	9.821	9.916	9.690	9.751	52,775,356	-0.14(-1.41%)
Dec 23, 2022	9.812	9.925	9.768	9.890	43,877,284	+0.04(+0.44%)
Dec 22, 2022	10.04	10.05	9.664	9.847	86,184,024	-0.41(-3.99%)
Dec 21, 2022	10.11	10.26	10.06	10.26	56,498,984	+0.27(+2.70%)
Dec 20, 2022	10.14	10.17	9.681	9.986	94,148,920	-0.19(-1.88%)
Dec 19, 2022	10.55	10.60	10.05	10.18	101,028,440	-0.37(-3.55%)
Dec 16, 2022	11.12	11.16	10.52	10.55	135,962,016	-0.79(-6.98%)
Dec 15, 2022	11.52	11.54	11.27	11.34	63,973,440	-0.39(-3.34%)
Dec 14, 2022	11.81	11.99	11.63	11.74	58,979,176	-0.08(-0.66%)
Dec 13, 2022	12.00	12.12	11.64	11.81	66,455,712	+0.10(+0.82%)
Dec 12, 2022	11.49	11.73	11.41	11.72	40,693,680	+0.24(+2.12%)
Dec 09, 2022	11.35	11.63	11.35	11.47	47,742,156	+0.05(+0.46%)
Dec 08, 2022	11.49	11.54	11.38	11.42	37,170,464	+0.02(+0.15%)
Dec 07, 2022	11.49	11.68	11.40	11.41	42,966,348	-0.16(-1.36%)
Dec 06, 2022	11.68	11.81	11.37	11.56	46,082,004	-0.09(-0.75%)
Dec 05, 2022	11.97	11.99	11.64	11.65	45,847,320	-0.42(-3.46%)
Dec 02, 2022	12.05	12.16	11.97	12.07	48,720,736	-0.19(-1.56%)

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