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 28, 2013	9.147	9.200	9.076	9.094	76,671,664	-0.11(-1.15%)
Jun 27, 2013	9.070	9.229	9.047	9.200	60,912,260	+0.21(+2.35%)
Jun 26, 2013	8.912	9.000	8.874	8.988	67,358,136	+0.19(+2.14%)
Jun 25, 2013	8.730	8.818	8.724	8.800	57,870,200	+0.18(+2.04%)
Jun 24, 2013	8.624	8.718	8.406	8.624	99,680,576	-0.19(-2.20%)
Jun 21, 2013	8.829	8.850	8.577	8.818	82,073,688	+0.11(+1.21%)
Jun 20, 2013	8.929	8.982	8.671	8.712	97,448,016	-0.29(-3.26%)
Jun 19, 2013	9.170	9.182	9.000	9.006	61,214,748	-0.19(-2.11%)
Jun 18, 2013	9.135	9.235	9.076	9.200	44,144,332	+0.06(+0.64%)
Jun 17, 2013	9.129	9.241	9.076	9.141	53,338,996	+0.11(+1.17%)
Jun 14, 2013	9.123	9.153	9.023	9.035	46,251,608	-0.12(-1.35%)
Jun 13, 2013	9.000	9.170	8.924	9.159	58,356,636	+0.12(+1.37%)
Jun 12, 2013	9.188	9.235	9.000	9.035	61,591,240	-0.08(-0.90%)
Jun 11, 2013	9.123	9.217	9.053	9.118	60,144,028	-0.12(-1.27%)
Jun 10, 2013	9.323	9.347	9.170	9.235	50,311,192	-0.01(-0.13%)
Jun 07, 2013	9.159	9.264	9.088	9.247	63,124,724	+0.17(+1.88%)
Jun 06, 2013	8.965	9.100	8.853	9.076	93,205,576	+0.11(+1.25%)
Jun 05, 2013	9.229	9.235	8.924	8.965	110,212,456	-0.31(-3.36%)
Jun 04, 2013	9.394	9.458	9.188	9.276	85,481,376	-0.06(-0.69%)

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