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 )

12.33 +0.34 (+2.84%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2019	7.630	7.696	7.622	7.671	39,212,008	+0.04(+0.54%)
Dec 30, 2019	7.704	7.713	7.614	7.630	43,733,356	-0.09(-1.18%)
Dec 27, 2019	7.795	7.803	7.709	7.721	34,275,912	-0.07(-0.95%)
Dec 26, 2019	7.812	7.828	7.779	7.795	35,109,524	-0.02(-0.21%)
Dec 24, 2019	7.787	7.828	7.779	7.812	14,403,991	+0.02(+0.32%)
Dec 23, 2019	7.836	7.894	7.754	7.787	66,414,616	-0.03(-0.42%)
Dec 20, 2019	7.836	7.869	7.787	7.820	60,856,184	+0.06(+0.74%)
Dec 19, 2019	7.878	7.894	7.737	7.762	51,202,464	-0.11(-1.36%)
Dec 18, 2019	7.746	7.894	7.721	7.869	55,650,620	+0.12(+1.60%)
Dec 17, 2019	7.737	7.762	7.680	7.746	43,041,184	+0.00(+0.00%)
Dec 16, 2019	7.622	7.746	7.605	7.746	51,324,440	+0.13(+1.73%)
Dec 13, 2019	7.688	7.746	7.581	7.614	42,835,676	-0.09(-1.18%)
Dec 12, 2019	7.515	7.721	7.511	7.704	58,663,900	+0.19(+2.52%)
Dec 11, 2019	7.473	7.539	7.473	7.515	40,253,172	+0.03(+0.44%)
Dec 10, 2019	7.440	7.506	7.391	7.482	41,484,016	+0.05(+0.67%)
Dec 09, 2019	7.399	7.482	7.391	7.432	26,395,220	-0.01(-0.11%)
Dec 06, 2019	7.391	7.482	7.379	7.440	37,716,524	+0.07(+1.01%)
Dec 05, 2019	7.399	7.424	7.325	7.366	31,239,142	-0.02(-0.22%)
Dec 04, 2019	7.383	7.449	7.374	7.383	36,348,008	+0.05(+0.67%)
Dec 03, 2019	7.383	7.383	7.259	7.333	49,834,296	-0.10(-1.33%)

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