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 (%)
Jan 31, 2020	7.366	7.416	7.332	7.399	71,299,208	-0.02(-0.23%)
Jan 30, 2020	7.391	7.416	7.324	7.416	51,031,848	-0.02(-0.23%)
Jan 29, 2020	7.424	7.508	7.416	7.433	70,396,800	+0.03(+0.45%)
Jan 28, 2020	7.374	7.424	7.308	7.399	103,176,608	+0.07(+0.90%)
Jan 27, 2020	7.325	7.391	7.242	7.333	73,650,128	-0.09(-1.22%)
Jan 24, 2020	7.515	7.523	7.391	7.424	82,558,296	-0.12(-1.53%)
Jan 23, 2020	7.539	7.556	7.366	7.539	91,935,856	-0.02(-0.22%)
Jan 22, 2020	7.605	7.630	7.548	7.556	48,375,084	-0.04(-0.54%)
Jan 21, 2020	7.548	7.605	7.506	7.597	59,987,408	+0.04(+0.55%)
Jan 17, 2020	7.581	7.614	7.531	7.556	50,485,736	-0.01(-0.11%)
Jan 16, 2020	7.614	7.655	7.548	7.564	53,677,492	-0.02(-0.22%)
Jan 15, 2020	7.647	7.671	7.572	7.581	67,779,056	-0.08(-1.08%)
Jan 14, 2020	7.605	7.696	7.597	7.663	52,050,496	+0.04(+0.54%)
Jan 13, 2020	7.630	7.638	7.515	7.622	58,861,336	-0.01(-0.11%)
Jan 10, 2020	7.647	7.721	7.630	7.630	48,272,572	-0.01(-0.11%)
Jan 09, 2020	7.671	7.680	7.572	7.638	62,817,788	+0.01(+0.11%)
Jan 08, 2020	7.614	7.671	7.564	7.630	55,764,340	+0.00(+0.00%)
Jan 07, 2020	7.589	7.630	7.523	7.630	54,645,728	+0.07(+0.98%)
Jan 06, 2020	7.506	7.564	7.473	7.556	52,573,864	-0.04(-0.54%)
Jan 03, 2020	7.680	7.729	7.548	7.597	54,625,840	-0.17(-2.23%)

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