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 )

11.99 -0.14 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	4.908	4.965	4.822	4.828	77,183,728	-0.08(-1.62%)
Sep 27, 2007	5.061	5.078	4.896	4.908	90,572,256	-0.14(-2.82%)
Sep 26, 2007	4.936	5.118	4.851	5.050	163,127,904	+0.31(+6.47%)
Sep 25, 2007	4.777	4.788	4.692	4.743	45,804,004	-0.08(-1.65%)
Sep 24, 2007	4.817	4.896	4.754	4.822	101,026,896	+0.14(+3.04%)
Sep 21, 2007	4.743	4.743	4.652	4.680	60,284,860	-0.01(-0.24%)
Sep 20, 2007	4.777	4.777	4.640	4.692	56,235,804	-0.09(-1.79%)
Sep 19, 2007	4.788	4.845	4.709	4.777	93,749,784	-0.01(-0.24%)
Sep 18, 2007	4.754	4.828	4.652	4.788	81,342,432	+0.08(+1.69%)
Sep 17, 2007	4.601	4.766	4.601	4.709	95,172,992	+0.14(+3.11%)
Sep 14, 2007	4.453	4.601	4.407	4.566	73,730,376	+0.06(+1.39%)
Sep 13, 2007	4.345	4.527	4.333	4.504	119,106,560	+0.24(+5.60%)
Sep 12, 2007	4.293	4.362	4.265	4.265	69,082,856	-0.05(-1.06%)
Sep 11, 2007	4.293	4.379	4.282	4.311	67,697,240	+0.03(+0.80%)
Sep 10, 2007	4.322	4.333	4.265	4.276	58,627,756	+0.00(+0.00%)
Sep 07, 2007	4.350	4.379	4.265	4.276	77,765,184	-0.15(-3.34%)
Sep 06, 2007	4.436	4.453	4.345	4.424	51,349,620	+0.01(+0.13%)
Sep 05, 2007	4.493	4.532	4.396	4.419	37,364,508	-0.13(-2.75%)

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