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 )

12.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2014	9.133	9.218	8.817	8.999	189,063,328	-0.19(-2.12%)
Sep 29, 2014	9.827	9.979	9.024	9.194	136,222,672	-0.74(-7.47%)
Sep 26, 2014	9.875	9.936	9.845	9.936	33,579,592	+0.08(+0.80%)
Sep 25, 2014	9.979	9.979	9.839	9.857	31,315,480	-0.13(-1.28%)
Sep 24, 2014	9.882	10.01	9.882	9.985	36,172,420	+0.15(+1.48%)
Sep 23, 2014	9.924	9.948	9.823	9.839	46,474,848	-0.12(-1.16%)
Sep 22, 2014	10.09	10.11	9.942	9.955	39,114,832	-0.18(-1.74%)
Sep 19, 2014	10.15	10.19	10.09	10.13	57,535,524	+0.04(+0.42%)
Sep 18, 2014	10.06	10.13	10.04	10.09	31,962,452	+0.03(+0.30%)
Sep 17, 2014	10.09	10.16	10.05	10.06	41,680,080	+0.01(+0.06%)
Sep 16, 2014	9.967	10.06	9.833	10.05	39,068,524	+0.03(+0.30%)
Sep 15, 2014	10.08	10.11	9.991	10.02	38,924,652	-0.07(-0.72%)
Sep 12, 2014	10.12	10.15	10.04	10.09	27,138,194	-0.04(-0.42%)
Sep 11, 2014	10.09	10.14	10.05	10.14	24,105,080	+0.02(+0.18%)
Sep 10, 2014	10.13	10.17	10.11	10.12	27,351,972	+0.00(+0.00%)
Sep 09, 2014	10.22	10.23	10.09	10.12	43,806,208	-0.10(-1.01%)
Sep 08, 2014	10.19	10.26	10.17	10.22	78,171,872	-0.21(-1.98%)
Sep 05, 2014	10.53	10.53	10.31	10.43	48,978,220	-0.08(-0.75%)
Sep 04, 2014	10.62	10.72	10.46	10.51	34,072,388	-0.12(-1.14%)
Sep 03, 2014	10.78	10.87	10.61	10.63	42,274,868	-0.08(-0.74%)

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