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 (%)
Jan 31, 2018	8.200	8.219	8.067	8.111	77,892,144	-0.07(-0.81%)
Jan 30, 2018	8.200	8.237	8.171	8.178	70,405,088	-0.04(-0.54%)
Jan 29, 2018	8.444	8.481	8.215	8.222	74,501,048	-0.18(-2.20%)
Jan 26, 2018	8.364	8.443	8.299	8.407	72,744,400	+0.06(+0.69%)
Jan 25, 2018	8.609	8.609	8.256	8.349	159,166,752	-0.35(-3.98%)
Jan 24, 2018	8.660	8.725	8.602	8.696	88,767,864	+0.06(+0.75%)
Jan 23, 2018	8.681	8.681	8.588	8.631	71,799,272	-0.04(-0.50%)
Jan 22, 2018	8.674	8.718	8.588	8.674	73,215,232	+0.01(+0.17%)
Jan 19, 2018	8.746	8.746	8.595	8.660	71,092,280	-0.05(-0.58%)
Jan 18, 2018	8.790	8.804	8.674	8.710	92,183,752	-0.08(-0.90%)
Jan 17, 2018	9.078	9.078	8.739	8.790	183,468,464	-0.66(-7.02%)
Jan 16, 2018	9.605	9.692	9.389	9.454	74,654,640	-0.09(-0.98%)
Jan 12, 2018		9.547	9.547	9.547	0	+0.05(+0.53%)
Jan 11, 2018	9.396	9.526	9.381	9.497	39,269,548	+0.09(+1.00%)
Jan 10, 2018				9.403	78,302,680	-0.04(-0.38%)
Jan 09, 2018	9.511	9.540	9.439	9.439	38,691,660	-0.05(-0.53%)
Jan 08, 2018	9.533	9.540	9.461	9.490	46,869,408	-0.04(-0.38%)
Jan 05, 2018	9.425	9.540	9.410	9.526	63,911,684	+0.16(+1.69%)
Jan 04, 2018	9.223	9.410	9.215	9.367	51,927,240	+0.16(+1.72%)
Jan 03, 2018	9.151	9.237	9.143	9.208	41,245,144	+0.07(+0.79%)

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