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 )

10.88 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	9.375	9.369	9.369	9.369	29,662,612	+0.00(+0.00%)
Dec 30, 2014	9.357	9.430	9.336	9.369	24,472,156	-0.01(-0.13%)
Dec 29, 2014	9.291	9.478	9.273	9.381	31,651,662	+0.04(+0.45%)
Dec 26, 2014	9.248	9.360	9.224	9.339	19,300,206	+0.09(+0.98%)
Dec 24, 2014	9.291	9.248	9.248	9.248	11,793,445	-0.02(-0.20%)
Dec 23, 2014	9.194	9.339	9.194	9.267	34,452,592	+0.07(+0.72%)
Dec 22, 2014	9.115	9.212	9.067	9.200	41,724,700	+0.11(+1.26%)
Dec 19, 2014	8.940	9.097	8.910	9.085	67,568,872	+0.13(+1.49%)
Dec 18, 2014	8.886	8.952	8.771	8.952	58,724,896	+0.22(+2.49%)
Dec 17, 2014	8.565	8.777	8.529	8.735	48,595,928	+0.22(+2.56%)
Dec 16, 2014	8.577	8.741	8.420	8.517	72,571,472	-0.11(-1.33%)
Dec 15, 2014	8.982	9.016	8.626	8.632	78,362,752	-0.43(-4.74%)
Dec 12, 2014	9.188	9.194	9.061	9.061	37,527,876	-0.18(-1.90%)
Dec 11, 2014	9.170	9.363	9.085	9.236	50,188,488	+0.07(+0.79%)
Dec 10, 2014	9.327	9.327	9.158	9.164	40,708,440	-0.16(-1.75%)
Dec 09, 2014	9.097	9.327	8.916	9.327	38,429,960	+0.00(+0.00%)
Dec 08, 2014	9.478	9.520	9.297	9.327	42,207,680	-0.16(-1.72%)
Dec 05, 2014	9.611	9.611	9.448	9.490	49,134,324	-0.07(-0.70%)
Dec 04, 2014	9.672	9.690	9.520	9.557	38,634,828	-0.12(-1.25%)
Dec 03, 2014	9.599	9.750	9.599	9.678	62,136,852	+0.07(+0.69%)
Dec 02, 2014	9.587	9.641	9.436	9.611	53,440,480	+0.08(+0.82%)

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