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 30, 2012	6.673	6.720	6.563	6.633	71,355,712	-0.05(-0.69%)
Nov 29, 2012	6.558	6.679	6.558	6.679	98,859,160	+0.16(+2.49%)
Nov 28, 2012	6.401	6.523	6.361	6.517	66,414,840	+0.09(+1.35%)
Nov 27, 2012	6.430	6.529	6.430	6.430	64,922,772	-0.00(-0.05%)
Nov 26, 2012	6.401	6.453	6.355	6.433	46,281,280	+0.00(+0.05%)
Nov 23, 2012	6.361	6.430	6.349	6.430	27,675,296	+0.10(+1.65%)
Nov 21, 2012	6.280	6.372	6.256	6.326	36,569,540	+0.04(+0.65%)
Nov 20, 2012	6.285	6.384	6.233	6.285	59,968,736	+0.01(+0.18%)
Nov 19, 2012	6.169	6.314	6.169	6.274	67,918,736	+0.19(+3.14%)
Nov 16, 2012	6.129	6.164	6.013	6.083	78,278,776	-0.04(-0.66%)
Nov 15, 2012	6.123	6.256	6.059	6.123	84,391,728	-0.06(-0.94%)
Nov 14, 2012	6.384	6.401	6.152	6.181	78,804,368	-0.19(-3.00%)
Nov 13, 2012	6.309	6.430	6.291	6.372	57,566,028	+0.02(+0.27%)
Nov 12, 2012	6.390	6.465	6.349	6.355	44,375,852	+0.02(+0.37%)
Nov 09, 2012	6.233	6.430	6.204	6.332	70,267,600	+0.02(+0.28%)
Nov 08, 2012	6.413	6.505	6.309	6.314	79,301,832	-0.09(-1.45%)
Nov 07, 2012	6.517	6.569	6.395	6.407	97,834,136	-0.21(-3.15%)
Nov 06, 2012	6.563	6.714	6.523	6.616	88,407,752	+0.10(+1.51%)
Nov 05, 2012	6.459	6.575	6.448	6.517	65,576,732	+0.05(+0.72%)
Nov 02, 2012	6.552	6.592	6.459	6.471	92,195,872	-0.05(-0.71%)

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