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 (%)
Sep 30, 2010	6.959	7.086	6.938	6.962	74,917,264	-0.05(-0.70%)
Sep 29, 2010	7.080	7.108	6.983	7.012	151,812	-0.11(-1.52%)
Sep 28, 2010	7.097	7.126	6.978	7.120	25,014	+0.02(+0.32%)
Sep 27, 2010	7.148	7.165	7.086	7.097	50,635,232	-0.05(-0.64%)
Sep 24, 2010	7.063	7.148	7.043	7.143	74,994,864	+0.14(+2.03%)
Sep 23, 2010	7.000	7.080	6.909	7.000	82,387,752	-0.04(-0.57%)
Sep 22, 2010	7.069	7.131	6.989	7.040	93,345,456	-0.10(-1.35%)
Sep 21, 2010	7.126	7.251	7.114	7.137	118,105	-0.01(-0.16%)
Sep 20, 2010	7.137	7.165	7.040	7.148	87,596,024	+0.05(+0.64%)
Sep 17, 2010	7.103	7.131	7.017	7.103	121,254,512	+0.35(+5.22%)
Sep 15, 2010	6.784	6.801	6.688	6.750	94,789,584	-0.06(-0.92%)
Sep 14, 2010	6.801	6.853	6.762	6.813	24,880	-0.01(-0.08%)
Sep 13, 2010	6.784	6.824	6.733	6.818	64,465,356	+0.11(+1.70%)
Sep 10, 2010	6.716	6.816	6.682	6.705	66,573,468	+0.02(+0.34%)
Sep 09, 2010	6.801	6.847	6.619	6.682	18,780	-0.03(-0.42%)
Sep 08, 2010	6.716	6.796	6.654	6.710	85,528	+0.00(+0.00%)
Sep 07, 2010	6.830	6.864	6.699	6.710	60,981	-0.15(-2.24%)
Sep 03, 2010	6.756	6.904	6.733	6.864	114,729,464	+0.20(+3.07%)
Sep 02, 2010	6.642	6.727	6.580	6.659	76,029	+0.06(+0.86%)

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