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 (%)
Oct 31, 2011	6.710	6.773	6.642	6.642	73,232,856	-0.18(-2.67%)
Oct 28, 2011	6.807	6.864	6.745	6.824	106,146,888	-0.05(-0.66%)
Oct 27, 2011	6.989	6.989	6.659	6.870	232,657,904	+0.12(+1.77%)
Oct 26, 2011	6.875	6.938	6.563	6.750	280,276,992	-0.32(-4.51%)
Oct 25, 2011	7.154	7.160	6.904	7.069	135,210,672	-0.05(-0.64%)
Oct 24, 2011	7.000	7.194	6.995	7.114	120,571,576	+0.14(+2.04%)
Oct 21, 2011	6.745	7.006	6.733	6.972	152,346,720	+0.32(+4.79%)
Oct 20, 2011	6.631	6.682	6.523	6.654	109,122,288	+0.08(+1.21%)
Oct 19, 2011	6.693	6.779	6.517	6.574	122,187,752	-0.13(-1.87%)
Oct 18, 2011	6.489	6.784	6.409	6.699	117,400,848	+0.22(+3.33%)
Oct 17, 2011	6.659	6.688	6.437	6.483	94,230,024	-0.09(-1.38%)
Oct 14, 2011	6.585	6.636	6.449	6.574	95,899,368	+0.13(+1.94%)
Oct 13, 2011	6.477	6.517	6.278	6.449	105,509,912	-0.02(-0.35%)
Oct 12, 2011	6.483	6.710	6.472	6.472	145,199,952	+0.08(+1.25%)
Oct 11, 2011	6.352	6.420	6.267	6.392	107,647,048	+0.02(+0.27%)
Oct 10, 2011	6.216	6.386	6.199	6.375	101,053,976	+0.30(+4.86%)
Oct 07, 2011	6.278	6.369	6.045	6.079	154,415,488	-0.17(-2.73%)
Oct 06, 2011	6.239	6.255	6.119	6.250	151,673,008	+0.24(+4.07%)
Oct 05, 2011	5.724	6.022	5.590	6.005	169,238,848	+0.27(+4.76%)
Oct 04, 2011	5.243	5.761	5.147	5.732	182,168,080	+0.40(+7.58%)

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