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 )

12.31 -0.13 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.902	6.918	6.768	6.902	54,753,524	-0.01(-0.11%)
Feb 27, 2019	6.949	7.012	6.910	6.910	43,308,868	-0.08(-1.13%)
Feb 26, 2019	6.886	7.036	6.863	6.989	48,726,640	+0.09(+1.37%)
Feb 25, 2019	6.902	6.965	6.886	6.894	71,850,624	+0.04(+0.57%)
Feb 22, 2019	6.871	6.886	6.737	6.855	52,029,648	+0.00(+0.00%)
Feb 21, 2019	7.036	7.044	6.847	6.855	56,824,648	-0.18(-2.57%)
Feb 20, 2019	6.949	7.067	6.941	7.036	70,286,960	+0.09(+1.25%)
Feb 19, 2019	6.713	6.965	6.713	6.949	48,187,172	+0.23(+3.40%)
Feb 15, 2019	6.682	6.737	6.619	6.721	73,799,320	+0.09(+1.43%)
Feb 14, 2019	6.595	6.666	6.548	6.627	29,924,132	+0.01(+0.12%)
Feb 13, 2019	6.650	6.815	6.603	6.619	34,528,476	-0.04(-0.59%)
Feb 12, 2019	6.595	6.666	6.595	6.658	33,321,346	+0.10(+1.56%)
Feb 11, 2019	6.619	6.642	6.524	6.556	34,808,492	-0.05(-0.72%)
Feb 08, 2019	6.524	6.619	6.422	6.603	49,110,344	+0.06(+0.96%)
Feb 07, 2019	6.784	6.784	6.524	6.540	70,041,840	-0.32(-4.70%)
Feb 06, 2019	6.918	7.004	6.831	6.863	41,468,568	-0.02(-0.34%)
Feb 05, 2019	6.831	6.894	6.808	6.886	33,211,788	+0.04(+0.57%)
Feb 04, 2019	6.847	6.847	6.760	6.847	36,591,964	-0.02(-0.23%)

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