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 (%)
Sep 28, 2012	5.759	5.766	5.655	5.684	77,353,400	-0.09(-1.60%)
Sep 27, 2012	5.840	5.869	5.777	5.777	44,620,160	+0.01(+0.10%)
Sep 26, 2012	5.753	5.834	5.684	5.771	76,954,632	-0.05(-0.79%)
Sep 25, 2012	5.967	5.978	5.800	5.817	63,912,452	-0.13(-2.23%)
Sep 24, 2012	5.938	5.993	5.915	5.949	49,516,016	-0.05(-0.77%)
Sep 21, 2012	6.071	6.076	5.973	5.996	61,521,428	-0.02(-0.38%)
Sep 20, 2012	6.042	6.065	5.967	6.019	49,853,668	-0.09(-1.42%)
Sep 19, 2012	6.047	6.145	6.024	6.105	73,552,560	+0.10(+1.63%)
Sep 18, 2012	5.938	6.024	5.926	6.007	60,601,992	+0.02(+0.29%)
Sep 17, 2012	5.921	6.007	5.915	5.990	55,371,808	-0.08(-1.33%)
Sep 14, 2012	6.001	6.094	5.990	6.071	97,045,704	+0.11(+1.84%)
Sep 13, 2012	5.880	5.984	5.834	5.961	88,328,048	+0.07(+1.27%)
Sep 12, 2012	5.909	5.938	5.863	5.886	48,630,168	+0.03(+0.59%)
Sep 11, 2012	5.869	5.909	5.840	5.851	48,822,560	+0.02(+0.40%)
Sep 10, 2012	5.811	5.926	5.800	5.828	75,209,840	-0.02(-0.30%)
Sep 07, 2012	5.736	5.898	5.725	5.846	105,155,680	+0.13(+2.27%)
Sep 06, 2012	5.569	5.742	5.569	5.716	117,941,824	+0.20(+3.61%)
Sep 05, 2012	5.448	5.546	5.413	5.517	70,429,424	+0.09(+1.70%)

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