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 )

12.15 -0.13 (-1.06%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.011	7.165	6.994	7.068	108,722,136	+0.07(+1.06%)
Feb 28, 2012	7.045	7.051	6.965	6.994	53,896,756	-0.03(-0.41%)
Feb 27, 2012	6.914	7.056	6.845	7.022	67,697,304	+0.04(+0.57%)
Feb 24, 2012	7.096	7.114	6.959	6.982	54,998,824	-0.10(-1.37%)
Feb 23, 2012	7.005	7.102	6.942	7.079	64,296,844	+0.07(+0.98%)
Feb 22, 2012	7.131	7.142	6.976	7.011	75,843,256	-0.14(-2.00%)
Feb 21, 2012	7.273	7.285	7.114	7.153	67,262,504	-0.13(-1.73%)
Feb 17, 2012	7.330	7.350	7.256	7.279	53,910,568	+0.01(+0.08%)
Feb 16, 2012	7.068	7.290	7.068	7.273	86,082,848	+0.21(+2.91%)
Feb 15, 2012	7.119	7.176	7.039	7.068	66,795,064	-0.06(-0.80%)
Feb 14, 2012	7.114	7.182	7.045	7.125	69,410,304	-0.03(-0.48%)
Feb 13, 2012	7.273	7.273	7.142	7.159	60,343,780	+0.06(+0.80%)
Feb 10, 2012	7.148	7.228	7.062	7.102	91,972,768	-0.14(-1.97%)
Feb 09, 2012	7.359	7.365	7.233	7.245	91,511,352	-0.09(-1.17%)
Feb 08, 2012	7.370	7.399	7.308	7.330	61,850,604	-0.02(-0.31%)
Feb 07, 2012	7.382	7.405	7.325	7.353	68,991,568	-0.05(-0.62%)
Feb 06, 2012	7.336	7.422	7.256	7.399	81,181,312	+0.10(+1.33%)
Feb 03, 2012	7.119	7.330	7.074	7.302	138,115,264	+0.30(+4.32%)
Feb 02, 2012	7.079	7.096	6.965	6.999	84,655,544	-0.04(-0.57%)

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