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 )

12.28 -0.10 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.439	8.445	8.280	8.337	85,929,488	-0.08(-0.95%)
May 23, 2011	8.362	8.490	8.331	8.416	87,071,592	-0.11(-1.33%)
May 20, 2011	8.559	8.592	8.510	8.530	69,085,944	-0.07(-0.79%)
May 19, 2011	8.587	8.627	8.536	8.598	67,879,712	+0.00(+0.00%)
May 18, 2011	8.536	8.621	8.456	8.598	72,505,856	+0.09(+1.00%)
May 17, 2011	8.564	8.633	8.428	8.513	114,826,344	-0.09(-1.06%)
May 16, 2011	8.650	8.712	8.587	8.604	91,063,104	+0.03(+0.33%)
May 13, 2011	8.652	8.701	8.547	8.576	76,302,840	-0.10(-1.18%)
May 12, 2011	8.610	8.723	8.598	8.678	85,698,560	+0.06(+0.73%)
May 11, 2011	8.593	8.729	8.564	8.615	96,911,920	+0.00(+0.00%)
May 10, 2011	8.604	8.644	8.576	8.615	64,545,344	+0.04(+0.46%)
May 09, 2011	8.598	8.644	8.542	8.576	58,714,256	-0.02(-0.20%)
May 06, 2011	8.678	8.741	8.576	8.593	102,842,336	+0.02(+0.20%)
May 05, 2011	8.513	8.701	8.462	8.576	110,042,024	-0.04(-0.46%)
May 04, 2011	8.769	8.786	8.513	8.615	126,123,632	-0.13(-1.50%)
May 03, 2011	8.769	8.849	8.678	8.746	120,690,360	-0.04(-0.45%)

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