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, 2016	8.386	8.392	8.185	8.392	67,373,416	+0.01(+0.16%)
Jun 29, 2016	8.339	8.399	8.252	8.379	47,831,204	+0.11(+1.29%)
Jun 28, 2016	8.292	8.306	8.152	8.272	60,863,304	+0.15(+1.89%)
Jun 27, 2016	8.299	8.299	8.014	8.119	79,105,344	-0.24(-2.88%)
Jun 24, 2016	8.539	8.616	8.312	8.359	145,114,960	-0.59(-6.57%)
Jun 23, 2016	8.873	8.953	8.867	8.947	36,719,516	+0.15(+1.67%)
Jun 22, 2016	8.833	8.887	8.780	8.800	30,953,530	-0.03(-0.30%)
Jun 21, 2016	8.973	8.973	8.800	8.826	55,000,844	-0.13(-1.49%)
Jun 20, 2016	8.940	9.047	8.940	8.960	44,433,972	+0.11(+1.21%)
Jun 17, 2016	8.786	8.947	8.780	8.853	55,963,996	+0.09(+1.07%)
Jun 16, 2016	8.633	8.773	8.579	8.760	39,810,244	+0.07(+0.85%)
Jun 15, 2016	8.619	8.786	8.599	8.686	38,686,756	+0.11(+1.32%)
Jun 14, 2016	8.673	8.726	8.519	8.573	45,747,092	-0.09(-1.08%)
Jun 13, 2016	8.726	8.766	8.653	8.666	31,067,716	-0.08(-0.92%)
Jun 10, 2016	8.793	8.846	8.713	8.746	41,013,032	-0.11(-1.21%)
Jun 09, 2016	8.853	8.880	8.773	8.853	29,766,196	-0.07(-0.75%)
Jun 08, 2016	8.980	9.007	8.913	8.920	27,080,830	-0.01(-0.15%)
Jun 07, 2016	8.833	8.980	8.800	8.933	41,422,560	+0.13(+1.52%)
Jun 06, 2016	8.733	8.820	8.706	8.800	38,325,964	+0.09(+1.07%)
Jun 03, 2016	8.773	8.773	8.613	8.706	59,687,140	-0.11(-1.29%)
Jun 02, 2016	8.740	8.893	8.710	8.820	62,328,844	+0.07(+0.76%)

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