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 )

12.28 -0.10 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.809	8.917	8.758	8.797	70,603,848	-0.02(-0.19%)
Apr 28, 2011	8.797	8.928	8.769	8.814	84,612,704	-0.05(-0.51%)
Apr 27, 2011	9.014	9.025	8.769	8.860	148,395,568	-0.05(-0.51%)
Apr 26, 2011	9.122	9.201	8.905	8.905	293,224,384	+0.07(+0.77%)
Apr 25, 2011	8.832	8.866	8.729	8.837	96,153,656	+0.06(+0.71%)
Apr 21, 2011	8.661	8.786	8.587	8.775	93,548,472	+0.19(+2.25%)
Apr 20, 2011	8.502	8.644	8.439	8.581	124,806,072	+0.24(+2.93%)
Apr 19, 2011	8.331	8.411	8.269	8.337	58,992,960	+0.02(+0.27%)
Apr 18, 2011	8.251	8.382	8.237	8.314	87,628,536	-0.05(-0.61%)
Apr 15, 2011	8.451	8.476	8.308	8.365	83,529,808	-0.06(-0.68%)
Apr 14, 2011	8.382	8.445	8.308	8.422	109,781,864	-0.10(-1.13%)
Apr 13, 2011	8.553	8.559	8.416	8.519	102,906,856	+0.04(+0.47%)
Apr 12, 2011	8.297	8.530	8.246	8.479	145,434,544	+0.03(+0.34%)
Apr 11, 2011	8.684	8.758	8.382	8.451	150,356,720	-0.27(-3.07%)
Apr 08, 2011	8.900	8.917	8.621	8.718	90,029,800	-0.11(-1.29%)
Apr 07, 2011	8.923	8.996	8.786	8.832	90,225,440	-0.11(-1.27%)
Apr 06, 2011	9.048	9.087	8.877	8.945	109,498,072	-0.03(-0.38%)
Apr 05, 2011	8.900	8.991	8.843	8.979	127,352,504	+0.14(+1.56%)
Apr 04, 2011	8.752	8.951	8.752	8.842	174,182,224	+0.22(+2.56%)

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