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 )

11.99 -0.14 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		8.290	8.290	8.290	0	-0.07(-0.82%)
Dec 29, 2016	8.372	8.413	8.351	8.358	28,981,166	-0.01(-0.16%)
Dec 28, 2016	8.454	8.508	8.351	8.372	39,316,876	-0.10(-1.13%)
Dec 27, 2016	8.495	8.549	8.447	8.467	28,473,624	-0.05(-0.56%)
Dec 23, 2016		8.515	8.515	8.515	0	+0.04(+0.48%)
Dec 22, 2016	8.631	8.638	8.474	8.474	40,395,688	-0.16(-1.90%)
Dec 21, 2016	8.700	8.727	8.641	8.638	26,507,024	-0.10(-1.10%)
Dec 20, 2016	8.679	8.761	8.665	8.734	26,077,198	+0.08(+0.95%)
Dec 19, 2016	8.604	8.744	8.604	8.652	33,407,048	+0.02(+0.24%)
Dec 16, 2016	8.652	8.679	8.584	8.631	41,491,648	+0.03(+0.40%)
Dec 15, 2016	8.570	8.693	8.556	8.597	34,785,668	+0.03(+0.40%)
Dec 14, 2016	8.645	8.741	8.542	8.563	62,468,428	-0.16(-1.88%)
Dec 13, 2016	8.775	8.802	8.713	8.727	57,411,384	-0.03(-0.39%)
Dec 12, 2016	8.939	8.952	8.754	8.761	57,881,068	-0.24(-2.66%)
Dec 09, 2016	8.884	9.021	8.823	9.000	66,223,056	+0.10(+1.07%)
Dec 08, 2016	8.932	8.987	8.864	8.905	60,664,548	-0.02(-0.23%)
Dec 07, 2016	8.604	8.987	8.570	8.925	85,724,992	+0.34(+3.98%)
Dec 06, 2016	8.474	8.604	8.454	8.583	35,003,800	+0.08(+0.96%)
Dec 05, 2016	8.413	8.542	8.399	8.501	52,936,816	+0.14(+1.63%)
Dec 02, 2016	8.597	8.597	8.303	8.365	56,614,660	-0.13(-1.53%)

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