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 )

12.50 +0.07 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2013	9.093	9.176	9.176	9.176	46,796,024	+0.09(+0.98%)
Dec 30, 2013	9.134	9.170	9.069	9.087	55,095,072	-0.01(-0.13%)
Dec 27, 2013	9.128	9.128	9.069	9.099	36,728,344	-0.02(-0.20%)
Dec 26, 2013	9.057	9.123	9.051	9.117	41,905,508	+0.08(+0.92%)
Dec 24, 2013	9.039	9.057	8.980	9.033	38,074,120	+0.02(+0.26%)
Dec 23, 2013	9.212	9.218	8.992	9.010	99,474,496	-0.16(-1.75%)
Dec 20, 2013	9.128	9.218	9.111	9.170	103,429,608	+0.07(+0.78%)
Dec 19, 2013	9.218	9.218	9.069	9.099	142,189,728	-0.21(-2.24%)
Dec 18, 2013	9.931	9.515	9.021	9.307	370,287,648	-0.62(-6.29%)
Dec 17, 2013	10.03	10.10	9.907	9.931	68,036,488	-0.10(-0.95%)
Dec 16, 2013	9.943	10.07	9.937	10.03	63,777,088	+0.16(+1.63%)
Dec 13, 2013	9.800	9.985	9.789	9.866	81,615,176	+0.12(+1.22%)
Dec 12, 2013	9.729	9.789	9.634	9.747	51,889,828	-0.01(-0.12%)
Dec 11, 2013	9.836	9.878	9.711	9.759	63,616,320	-0.07(-0.73%)
Dec 10, 2013	9.842	9.925	9.818	9.830	51,285,408	-0.02(-0.18%)
Dec 09, 2013	9.919	9.985	9.812	9.848	57,735,076	-0.08(-0.84%)
Dec 06, 2013	10.06	10.08	9.881	9.931	55,933,836	-0.02(-0.24%)
Dec 05, 2013	9.907	10.03	9.824	9.955	75,213,920	+0.07(+0.72%)
Dec 04, 2013	9.878	9.967	9.806	9.884	67,378,616	+0.04(+0.36%)
Dec 03, 2013	10.14	10.23	9.765	9.848	125,495,752	-0.30(-2.93%)

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