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 )

11.99 -0.14 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	7.461	7.577	7.392	7.502	184,371,088	+0.05(+0.62%)
Dec 28, 2012	7.267	7.461	7.253	7.456	165,146,544	+0.06(+0.86%)
Dec 27, 2012	7.409	7.421	7.160	7.392	186,870,640	-0.02(-0.23%)
Dec 26, 2012	7.131	7.409	7.131	7.409	242,108,720	+0.23(+3.15%)
Dec 24, 2012	6.760	7.183	6.760	7.183	158,356,000	+0.31(+4.55%)
Dec 21, 2012	6.691	6.870	6.645	6.870	163,162,960	+0.05(+0.76%)
Dec 20, 2012	6.801	6.836	6.708	6.818	82,390,912	+0.02(+0.34%)
Dec 19, 2012	6.830	6.865	6.731	6.795	94,742,616	+0.03(+0.51%)
Dec 18, 2012	6.650	6.766	6.604	6.760	105,650,048	+0.16(+2.46%)
Dec 17, 2012	6.465	6.610	6.453	6.598	81,102,544	+0.17(+2.61%)
Dec 14, 2012	6.529	6.529	6.390	6.430	63,760,820	-0.10(-1.51%)
Dec 13, 2012	6.639	6.662	6.494	6.529	61,183,336	-0.12(-1.74%)
Dec 12, 2012	6.673	6.697	6.621	6.645	53,685,708	-0.01(-0.17%)
Dec 11, 2012	6.668	6.708	6.604	6.656	62,709,136	+0.01(+0.17%)
Dec 10, 2012	6.610	6.679	6.610	6.645	44,925,000	-0.01(-0.09%)
Dec 07, 2012	6.529	6.662	6.523	6.650	66,307,096	+0.14(+2.14%)
Dec 06, 2012	6.523	6.552	6.482	6.511	53,626,856	-0.04(-0.62%)
Dec 05, 2012	6.558	6.604	6.477	6.552	57,226,036	+0.00(+0.00%)

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