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 )

12.28 -0.10 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.887	7.063	6.824	6.944	120,668,984	-0.06(-0.89%)
Jul 28, 2011	7.052	7.194	6.995	7.006	122,777,680	-0.03(-0.40%)
Jul 27, 2011	7.279	7.307	6.995	7.035	200,001,936	-0.32(-4.41%)
Jul 26, 2011	7.563	7.643	7.307	7.359	191,804,464	-0.13(-1.75%)
Jul 25, 2011	7.416	7.529	7.398	7.489	79,499,024	-0.08(-1.05%)
Jul 22, 2011	7.557	7.586	7.552	7.569	46,565,212	+0.02(+0.23%)
Jul 21, 2011	7.484	7.575	7.438	7.552	76,814,384	+0.11(+1.53%)
Jul 20, 2011	7.501	7.501	7.347	7.438	58,734,916	-0.01(-0.08%)
Jul 19, 2011	7.393	7.495	7.313	7.444	94,659,600	+0.11(+1.47%)
Jul 18, 2011	7.404	7.427	7.182	7.336	116,105,112	-0.11(-1.45%)
Jul 15, 2011	7.472	7.507	7.393	7.444	72,492,984	+0.00(+0.00%)
Jul 14, 2011	7.580	7.620	7.416	7.444	80,816,864	-0.10(-1.36%)
Jul 13, 2011	7.563	7.637	7.524	7.546	77,862,552	+0.09(+1.14%)
Jul 12, 2011	7.467	7.609	7.461	7.461	101,470,512	-0.11(-1.50%)
Jul 11, 2011	7.757	7.785	7.541	7.575	107,822,272	-0.32(-4.03%)
Jul 08, 2011	7.882	7.905	7.740	7.893	120,551,376	-0.14(-1.70%)
Jul 07, 2011	8.035	8.087	7.905	8.030	116,356,640	+0.09(+1.15%)
Jul 06, 2011	8.035	8.035	7.899	7.939	81,183,824	-0.08(-0.99%)
Jul 05, 2011	8.001	8.064	7.910	8.018	82,574,208	+0.05(+0.57%)

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