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 (%)
Jul 31, 2020	5.780	5.788	5.470	5.545	137,552,224	-0.11(-1.93%)
Jul 30, 2020	5.654	5.730	5.596	5.654	70,114,000	-0.15(-2.60%)
Jul 29, 2020	5.914	5.923	5.730	5.805	70,821,512	-0.08(-1.28%)
Jul 28, 2020	5.797	5.914	5.788	5.881	67,112,400	+0.07(+1.15%)
Jul 27, 2020	5.805	5.822	5.679	5.814	71,946,224	+0.04(+0.73%)
Jul 24, 2020	5.788	5.881	5.755	5.772	74,253,392	-0.08(-1.43%)
Jul 23, 2020	5.763	5.923	5.705	5.856	105,609,232	+0.12(+2.05%)
Jul 22, 2020	5.570	5.772	5.545	5.738	90,127,384	+0.13(+2.40%)
Jul 21, 2020	5.629	5.713	5.570	5.604	75,480,208	+0.02(+0.30%)
Jul 20, 2020	5.705	5.747	5.520	5.587	85,060,712	-0.12(-2.06%)
Jul 17, 2020	5.788	5.797	5.646	5.705	96,359,072	-0.05(-0.87%)
Jul 16, 2020	5.587	5.788	5.562	5.755	111,429,208	+0.10(+1.78%)
Jul 15, 2020	5.486	5.688	5.470	5.654	121,112,712	+0.32(+5.97%)
Jul 14, 2020	5.184	5.361	5.101	5.335	126,346,480	+0.25(+4.95%)
Jul 13, 2020	5.159	5.218	5.075	5.084	95,389,448	-0.03(-0.66%)
Jul 10, 2020	4.866	5.117	4.815	5.117	87,864,728	+0.22(+4.45%)
Jul 09, 2020	5.109	5.117	4.882	4.899	98,511,664	-0.21(-4.11%)
Jul 08, 2020	5.143	5.184	5.075	5.109	72,552,824	-0.03(-0.49%)
Jul 07, 2020	5.151	5.201	5.109	5.134	67,522,856	-0.06(-1.13%)
Jul 06, 2020	5.151	5.201	5.126	5.193	76,173,696	+0.12(+2.31%)
Jul 02, 2020	5.117	5.176	5.033	5.075	80,187,864	+0.06(+1.17%)

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