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 (%)
Apr 30, 2020	4.329	4.396	4.245	4.270	111,335,776	-0.14(-3.23%)
Apr 29, 2020	4.471	4.614	4.371	4.413	150,558,944	-0.10(-2.23%)
Apr 28, 2020	4.606	4.648	4.379	4.513	126,430,640	+0.18(+4.06%)
Apr 27, 2020	4.119	4.354	4.094	4.337	108,530,328	+0.25(+6.16%)
Apr 24, 2020	4.136	4.161	4.027	4.085	64,789,220	-0.02(-0.41%)
Apr 23, 2020	4.027	4.178	4.002	4.102	73,831,712	+0.10(+2.52%)
Apr 22, 2020	4.085	4.102	3.985	4.002	74,284,704	+0.00(+0.00%)
Apr 21, 2020	4.102	4.127	3.960	4.002	97,982,608	-0.18(-4.22%)
Apr 20, 2020	4.186	4.270	4.119	4.178	84,644,760	-0.12(-2.73%)
Apr 17, 2020	4.337	4.429	4.220	4.295	109,653,200	+0.15(+3.64%)
Apr 16, 2020	4.245	4.253	4.102	4.144	70,003,136	-0.08(-1.79%)
Apr 15, 2020	4.245	4.312	4.153	4.220	89,021,104	-0.22(-4.92%)
Apr 14, 2020	4.421	4.564	4.329	4.438	89,198,608	+0.11(+2.52%)
Apr 13, 2020	4.555	4.555	4.211	4.329	118,324,624	-0.18(-3.91%)
Apr 09, 2020	4.622	4.824	4.396	4.505	209,597,392	+0.29(+6.76%)
Apr 08, 2020	4.077	4.270	4.027	4.220	139,402,960	+0.27(+6.79%)
Apr 07, 2020	4.069	4.220	3.884	3.951	137,185,952	+0.15(+3.97%)
Apr 06, 2020	3.809	3.918	3.700	3.800	121,794,952	+0.24(+6.84%)
Apr 03, 2020	3.691	3.708	3.498	3.557	102,108,304	-0.10(-2.75%)
Apr 02, 2020	3.683	3.834	3.565	3.658	108,319,872	-0.03(-0.91%)

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