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 30, 2008	2.838	3.003	2.536	2.735	133,923,856	-0.10(-3.41%)
Jun 27, 2008	2.883	2.912	2.787	2.832	98,441,944	-0.05(-1.78%)
Jun 26, 2008	2.883	2.934	2.809	2.883	144,769,648	-0.10(-3.24%)
Jun 25, 2008	3.048	3.111	2.968	2.980	71,449,480	-0.05(-1.50%)
Jun 24, 2008	3.025	3.122	2.986	3.025	192,946,720	+0.02(+0.76%)
Jun 23, 2008	3.349	3.349	3.003	3.003	143,299,376	-0.30(-9.12%)
Jun 20, 2008	3.549	3.577	3.264	3.304	171,654,784	-0.29(-8.07%)
Jun 19, 2008	3.594	3.611	3.486	3.594	69,911,152	+0.06(+1.61%)
Jun 18, 2008	3.696	3.702	3.463	3.537	170,397,392	-0.22(-5.76%)
Jun 17, 2008	3.748	3.839	3.708	3.753	99,095,816	+0.06(+1.54%)
Jun 16, 2008	3.554	3.725	3.531	3.696	112,254,416	+0.13(+3.67%)
Jun 13, 2008	3.492	3.583	3.469	3.566	104,631,712	+0.15(+4.50%)
Jun 12, 2008	3.440	3.497	3.361	3.412	57,050,576	+0.02(+0.50%)
Jun 11, 2008	3.486	3.497	3.395	3.395	75,350,040	-0.09(-2.45%)
Jun 10, 2008	3.514	3.554	3.423	3.480	60,683,772	-0.14(-3.77%)
Jun 09, 2008	3.492	3.617	3.452	3.617	89,282,488	+0.18(+5.30%)
Jun 06, 2008	3.611	3.611	3.395	3.435	113,390,048	-0.20(-5.63%)
Jun 05, 2008	3.685	3.696	3.560	3.640	85,372,104	-0.03(-0.93%)
Jun 04, 2008	3.776	3.804	3.654	3.674	98,721,752	-0.13(-3.29%)
Jun 03, 2008	3.804	3.839	3.748	3.799	98,537,840	+0.02(+0.60%)

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