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 30, 2007	4.584	4.680	4.572	4.572	48,316,800	-0.01(-0.12%)
Apr 27, 2007	4.663	4.680	4.544	4.578	66,780,060	-0.09(-1.83%)
Apr 26, 2007	4.760	4.766	4.635	4.663	153,977,232	+0.18(+4.06%)
Apr 25, 2007	4.436	4.498	4.436	4.481	45,508,336	+0.03(+0.77%)
Apr 24, 2007	4.458	4.464	4.390	4.447	47,474,888	-0.01(-0.13%)
Apr 23, 2007	4.396	4.510	4.396	4.453	43,885,644	+0.05(+1.03%)
Apr 20, 2007	4.441	4.475	4.362	4.407	79,785,896	+0.01(+0.13%)
Apr 19, 2007	4.447	4.470	4.373	4.402	51,350,428	-0.05(-1.02%)
Apr 18, 2007	4.464	4.487	4.430	4.447	45,952,712	-0.02(-0.38%)
Apr 17, 2007	4.549	4.566	4.447	4.464	79,907,864	-0.10(-2.24%)
Apr 16, 2007	4.578	4.595	4.544	4.566	35,005,348	+0.01(+0.12%)
Apr 13, 2007	4.612	4.612	4.538	4.561	64,139,772	-0.04(-0.87%)
Apr 12, 2007	4.612	4.640	4.584	4.601	49,121,628	-0.02(-0.49%)
Apr 11, 2007	4.657	4.652	4.578	4.623	51,532,572	-0.03(-0.73%)
Apr 10, 2007	4.601	4.669	4.601	4.657	48,950,016	+0.06(+1.36%)
Apr 09, 2007	4.578	4.623	4.572	4.595	31,451,298	+0.04(+0.87%)
Apr 05, 2007	4.561	4.589	4.487	4.555	74,088,928	-0.02(-0.37%)
Apr 04, 2007	4.572	4.646	4.566	4.572	51,894,744	-0.02(-0.49%)
Apr 03, 2007	4.601	4.657	4.578	4.595	78,078,736	-0.01(-0.12%)

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