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 (%)
Apr 30, 2008	4.669	4.788	4.646	4.697	116,956,776	+0.08(+1.72%)
Apr 29, 2008	4.675	4.766	4.595	4.618	110,880,400	-0.05(-1.10%)
Apr 28, 2008	4.635	4.788	4.606	4.669	299,800,800	+0.40(+9.47%)
Apr 25, 2008	4.663	4.680	4.259	4.265	399,517,152	-0.51(-10.71%)
Apr 24, 2008	4.561	4.999	4.441	4.777	425,137,920	+0.51(+11.85%)
Apr 23, 2008	4.413	4.453	4.185	4.271	147,382,144	-0.08(-1.83%)
Apr 22, 2008	4.379	4.470	4.276	4.350	111,342,968	-0.05(-1.04%)
Apr 21, 2008	4.265	4.419	4.242	4.396	132,461,480	+0.16(+3.76%)
Apr 18, 2008	4.163	4.265	4.157	4.237	167,416,320	+0.11(+2.62%)
Apr 17, 2008	4.060	4.157	4.026	4.129	113,942,592	+0.04(+0.97%)
Apr 16, 2008	3.952	4.100	3.935	4.089	111,571,656	+0.18(+4.51%)
Apr 15, 2008	3.884	3.930	3.793	3.912	78,834,504	+0.06(+1.47%)
Apr 14, 2008	3.804	3.884	3.804	3.856	69,517,960	+0.05(+1.35%)
Apr 11, 2008	3.748	3.856	3.736	3.804	81,601,360	-0.03(-0.74%)
Apr 10, 2008	3.821	3.878	3.753	3.833	83,467,112	+0.01(+0.30%)
Apr 09, 2008	3.947	3.981	3.782	3.821	97,059,832	-0.11(-2.75%)
Apr 08, 2008	3.804	3.992	3.793	3.930	195,359,168	+0.10(+2.67%)
Apr 07, 2008	3.839	3.907	3.753	3.827	123,237,472	+0.14(+3.70%)
Apr 04, 2008	3.657	3.708	3.526	3.691	117,578,448	+0.02(+0.46%)
Apr 03, 2008	3.452	3.674	3.440	3.674	119,100,832	+0.19(+5.38%)
Apr 02, 2008	3.384	3.600	3.372	3.486	114,706,896	+0.09(+2.68%)

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