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 (%)
Jun 29, 2018	8.483	8.520	8.265	8.295	59,676,968	-0.16(-1.86%)
Jun 28, 2018	8.520	8.543	8.355	8.453	58,499,104	-0.10(-1.23%)
Jun 27, 2018	8.647	8.722	8.543	8.557	36,353,192	-0.07(-0.87%)
Jun 26, 2018	8.662	8.715	8.610	8.632	48,879,232	+0.01(+0.17%)
Jun 25, 2018	8.715	8.745	8.528	8.617	48,166,364	-0.11(-1.29%)
Jun 22, 2018	8.805	8.895	8.707	8.730	50,987,792	-0.04(-0.51%)
Jun 21, 2018	8.842	8.865	8.722	8.775	44,455,064	-0.12(-1.35%)
Jun 20, 2018	8.970	9.030	8.865	8.895	42,652,400	-0.01(-0.17%)
Jun 19, 2018	8.857	8.910	8.745	8.910	53,461,792	-0.07(-0.83%)
Jun 18, 2018	8.857	9.022	8.850	8.985	43,645,068	+0.08(+0.93%)
Jun 15, 2018		9.015	8.910	8.902	75,168,376	-0.01(-0.08%)
Jun 14, 2018	8.992	9.000	8.872	8.910	46,068,404	-0.10(-1.08%)
Jun 13, 2018	9.067	9.067	8.962	9.007	37,908,880	-0.07(-0.74%)
Jun 12, 2018	9.045	9.105	9.015	9.075	68,584,552	+0.06(+0.66%)
Jun 11, 2018	9.067	9.101	9.007	9.015	40,562,388	-0.05(-0.58%)
Jun 08, 2018	9.022	9.082	8.992	9.067	37,862,380	+0.05(+0.58%)
Jun 07, 2018	8.970	9.105	8.962	9.015	62,574,552	+0.04(+0.50%)
Jun 06, 2018		8.992		8.970	41,514,472	+0.10(+1.18%)
Jun 05, 2018	8.797	8.893	8.752	8.865	41,418,276	+0.07(+0.77%)
Jun 04, 2018	8.797	8.831	8.764	8.797	33,548,150	+0.02(+0.26%)

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