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 )

11.99 -0.14 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.834	4.862	4.697	4.743	57,171,636	-0.09(-1.88%)
May 30, 2007	4.777	4.856	4.731	4.834	57,259,532	+0.06(+1.19%)
May 29, 2007	4.851	4.885	4.766	4.777	46,362,636	-0.03(-0.59%)
May 25, 2007	4.868	4.885	4.783	4.805	53,531,980	-0.02(-0.47%)
May 24, 2007	4.982	5.016	4.822	4.828	88,532,152	-0.15(-3.08%)
May 23, 2007	4.947	5.016	4.936	4.982	59,361,816	+0.05(+0.92%)
May 22, 2007	4.993	5.021	4.930	4.936	47,803,180	-0.06(-1.14%)
May 21, 2007	4.959	5.078	4.936	4.993	63,041,612	+0.05(+1.04%)
May 18, 2007	5.038	5.038	4.936	4.942	27,113,984	-0.04(-0.80%)
May 17, 2007	4.970	5.044	4.942	4.982	44,959,052	+0.00(+0.00%)
May 16, 2007	5.095	5.090	4.965	4.982	55,867,168	-0.09(-1.68%)
May 15, 2007	4.959	5.107	4.953	5.067	117,453,352	+0.11(+2.30%)
May 14, 2007	4.908	5.101	4.845	4.953	143,444,624	+0.19(+4.06%)
May 11, 2007	4.697	4.788	4.697	4.760	44,590,148	+0.07(+1.58%)
May 10, 2007	4.754	4.788	4.663	4.686	46,952,524	-0.06(-1.32%)
May 09, 2007	4.766	4.822	4.720	4.748	110,378,808	-0.01(-0.24%)
May 08, 2007	4.635	4.777	4.635	4.760	105,707,488	+0.12(+2.57%)
May 07, 2007	4.657	4.675	4.635	4.640	21,928,980	-0.03(-0.73%)
May 04, 2007	4.663	4.675	4.612	4.675	39,750,840	+0.02(+0.37%)
May 03, 2007	4.618	4.680	4.618	4.657	35,029,696	+0.01(+0.24%)
May 02, 2007	4.595	4.663	4.589	4.646	47,252,356	+0.07(+1.49%)

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