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 (%)
Oct 30, 2015	9.416	9.550	9.346	9.461	45,749,040	+0.05(+0.54%)
Oct 29, 2015	9.544	9.557	9.333	9.410	50,467,424	-0.15(-1.60%)
Oct 28, 2015	9.442	9.582	9.372	9.563	53,968,684	+0.15(+1.56%)
Oct 27, 2015	9.492	9.581	9.359	9.416	102,098,904	-0.50(-5.04%)
Oct 26, 2015	9.948	10.02	9.846	9.916	60,151,040	+0.01(+0.06%)
Oct 23, 2015	9.935	9.960	9.796	9.910	45,213,608	+0.06(+0.58%)
Oct 22, 2015	9.796	9.884	9.739	9.853	37,129,580	+0.11(+1.10%)
Oct 21, 2015	9.865	9.922	9.707	9.745	54,093,768	+0.02(+0.20%)
Oct 20, 2015	9.657	9.865	9.657	9.726	46,559,724	+0.01(+0.13%)
Oct 19, 2015	9.631	9.714	9.581	9.714	28,246,552	+0.05(+0.52%)
Oct 16, 2015	9.644	9.669	9.555	9.663	38,331,280	+0.04(+0.39%)
Oct 15, 2015	9.612	9.631	9.480	9.625	43,383,436	+0.13(+1.40%)
Oct 14, 2015	9.448	9.511	9.397	9.492	35,284,108	+0.04(+0.47%)
Oct 13, 2015	9.410	9.549	9.378	9.448	48,411,828	-0.03(-0.27%)
Oct 12, 2015	9.473	9.486	9.391	9.473	22,724,972	+0.01(+0.07%)
Oct 09, 2015	9.505	9.549	9.372	9.467	46,199,880	-0.01(-0.13%)
Oct 08, 2015	9.309	9.492	9.284	9.480	41,100,004	+0.15(+1.63%)
Oct 07, 2015	9.163	9.328	9.144	9.328	53,158,912	+0.28(+3.07%)
Oct 06, 2015	8.974	9.132	8.948	9.050	42,764,708	+0.08(+0.85%)
Oct 05, 2015	8.929	9.024	8.790	8.974	61,055,476	+0.13(+1.43%)
Oct 02, 2015	8.537	8.860	8.487	8.847	47,592,140	+0.20(+2.34%)

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