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 )

12.28 -0.10 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	9.300	9.367	9.033	9.053	104,387,336	-0.35(-3.76%)
Apr 28, 2016	9.207	9.494	9.154	9.407	131,176,296	+0.29(+3.15%)
Apr 27, 2016	9.107	9.154	9.073	9.120	40,657,820	+0.04(+0.44%)
Apr 26, 2016	9.021	9.126	9.001	9.080	53,323,740	+0.11(+1.25%)
Apr 25, 2016	8.975	9.014	8.895	8.968	29,520,774	-0.02(-0.22%)
Apr 22, 2016	9.001	9.100	8.922	8.988	43,681,692	-0.03(-0.29%)
Apr 21, 2016	9.120	9.166	8.955	9.014	57,734,240	+0.01(+0.07%)
Apr 20, 2016	8.862	9.060	8.849	9.008	48,742,900	+0.13(+1.49%)
Apr 19, 2016	8.816	8.915	8.770	8.875	43,622,668	+0.13(+1.43%)
Apr 18, 2016	8.572	8.770	8.552	8.750	45,602,096	+0.20(+2.40%)
Apr 15, 2016	8.651	8.664	8.486	8.545	34,807,696	-0.10(-1.15%)
Apr 14, 2016	8.644	8.704	8.598	8.644	34,000,272	+0.02(+0.23%)
Apr 13, 2016	8.499	8.664	8.486	8.624	44,415,656	+0.17(+1.95%)
Apr 12, 2016	8.400	8.479	8.360	8.459	35,460,092	+0.10(+1.18%)
Apr 11, 2016	8.327	8.453	8.308	8.360	42,013,272	+0.07(+0.88%)
Apr 08, 2016	8.334	8.440	8.261	8.288	30,308,926	+0.02(+0.24%)
Apr 07, 2016	8.433	8.446	8.182	8.268	57,056,660	-0.20(-2.34%)
Apr 06, 2016	8.420	8.499	8.354	8.466	34,208,844	+0.03(+0.39%)
Apr 05, 2016	8.407	8.486	8.268	8.433	49,092,500	-0.02(-0.23%)
Apr 04, 2016	8.658	8.664	8.426	8.453	64,167,828	-0.20(-2.29%)

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