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 (%)
Dec 31, 2018	6.072	6.080	5.801	5.917	74,743,344	-0.12(-2.05%)
Dec 28, 2018	6.057	6.219	6.003	6.041	61,189,324	-0.03(-0.51%)
Dec 27, 2018	6.049	6.072	5.825	6.072	64,378,996	+0.00(+0.00%)
Dec 26, 2018	5.979	6.080	5.732	6.072	75,983,896	+0.17(+2.88%)
Dec 24, 2018	6.196	6.196	5.887	5.902	50,042,852	-0.32(-5.22%)
Dec 21, 2018	6.358	6.498	6.219	6.227	74,389,376	-0.16(-2.54%)
Dec 20, 2018	6.443	6.513	6.327	6.389	75,035,176	-0.05(-0.72%)
Dec 19, 2018	6.544	6.691	6.397	6.436	97,258,568	-0.12(-1.77%)
Dec 18, 2018	6.614	6.714	6.505	6.552	49,413,428	-0.02(-0.35%)
Dec 17, 2018	6.560	6.745	6.505	6.575	57,478,136	-0.02(-0.23%)
Dec 14, 2018	6.590	6.714	6.544	6.590	46,040,016	+0.02(+0.24%)
Dec 13, 2018	6.706	6.730	6.536	6.575	40,904,592	-0.11(-1.62%)
Dec 12, 2018	6.683	6.753	6.645	6.683	52,483,912	+0.08(+1.17%)
Dec 11, 2018	6.745	6.807	6.575	6.606	51,260,684	+0.02(+0.23%)
Dec 10, 2018	6.830	6.846	6.482	6.590	73,010,312	-0.23(-3.40%)
Dec 07, 2018	6.977	7.062	6.807	6.823	56,280,900	-0.15(-2.22%)
Dec 06, 2018	7.055	7.055	6.900	6.977	69,737,120	-0.12(-1.74%)
Dec 04, 2018	7.387	7.426	7.101	7.101	74,891,104	-0.32(-4.37%)

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