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 (%)
Dec 29, 2017		9.013	9.013	9.013	0	-0.06(-0.72%)
Dec 28, 2017	9.006	9.078	8.999	9.078	20,489,990	+0.06(+0.64%)
Dec 27, 2017	9.071	9.078	8.985	9.021	23,561,746	-0.07(-0.79%)
Dec 26, 2017	9.071	9.129	9.057	9.093	15,936,691	+0.01(+0.16%)
Dec 22, 2017	9.136	9.136	9.064	9.078	24,771,224	-0.04(-0.40%)
Dec 21, 2017	9.194	9.215	9.114	9.114	29,091,196	-0.06(-0.71%)
Dec 20, 2017	9.179	9.201	9.129	9.179	26,308,536	+0.02(+0.24%)
Dec 19, 2017	9.172	9.223	9.140	9.158	31,108,772	+0.02(+0.24%)
Dec 18, 2017	9.136	9.201	9.100	9.136	34,671,004	+0.06(+0.64%)
Dec 15, 2017	9.028	9.136	9.021	9.078	67,422,504	+0.09(+0.96%)
Dec 14, 2017	9.129	9.158	8.956	8.992	50,882,824	-0.12(-1.35%)
Dec 13, 2017	9.100	9.183	9.086	9.114	44,143,184	+0.02(+0.24%)
Dec 12, 2017	9.093	9.118	9.028	9.093	75,339,792	+0.01(+0.16%)
Dec 11, 2017	9.071	9.114	9.028	9.078	59,147,844	-0.02(-0.24%)
Dec 08, 2017	9.042	9.100	8.970	9.100	30,460,566	+0.06(+0.64%)
Dec 07, 2017	9.075	9.086	8.898	9.042	35,211,140	+0.11(+1.21%)
Dec 06, 2017	8.927	8.970	8.862	8.934	37,233,636	-0.04(-0.40%)
Dec 05, 2017	8.963	9.107	8.948	8.970	63,086,104	-0.14(-1.58%)
Dec 04, 2017	9.129	9.241	9.086	9.114	54,812,760	+0.04(+0.40%)

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