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 (%)
Nov 28, 2008	1.405	1.558	1.319	1.530	210,862,848	+0.31(+25.12%)
Nov 26, 2008	0.9781	1.268	0.9611	1.223	304,317,440	+0.28(+29.52%)
Nov 25, 2008	0.9611	0.9781	0.8985	0.9440	140,528,048	+0.06(+6.41%)
Nov 24, 2008	1.012	1.052	0.7961	0.8871	230,506,352	+0.07(+9.09%)
Nov 21, 2008	0.8360	0.8814	0.7108	0.8132	232,238,272	+0.02(+2.88%)
Nov 20, 2008	0.7450	1.063	0.5744	0.7905	349,432,224	+0.07(+10.32%)
Nov 19, 2008	0.9383	0.9724	0.6881	0.7165	224,526,544	-0.24(-25.00%)
Nov 18, 2008	1.001	1.007	0.8871	0.9554	90,814,976	-0.02(-2.33%)
Nov 17, 2008	1.058	1.069	0.9781	0.9781	69,127,176	-0.05(-4.44%)
Nov 14, 2008	1.058	1.075	1.018	1.024	62,808,124	-0.06(-5.26%)
Nov 13, 2008	1.080	1.098	0.9895	1.080	82,808,064	+0.03(+3.26%)
Nov 12, 2008	1.132	1.137	1.041	1.046	87,861,448	+0.02(+2.22%)
Nov 11, 2008	1.103	1.137	0.9781	1.024	127,397,440	-0.07(-6.74%)
Nov 10, 2008	1.183	1.206	1.080	1.098	101,905,360	-0.05(-4.46%)
Nov 07, 2008	1.154	1.194	1.046	1.149	165,184,336	+0.02(+2.02%)
Nov 06, 2008	1.200	1.206	1.063	1.126	159,772,192	-0.06(-5.26%)
Nov 05, 2008	1.268	1.268	1.171	1.189	90,667,608	-0.04(-3.24%)
Nov 04, 2008	1.262	1.268	1.211	1.228	111,217,328	+0.02(+1.41%)

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