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 )

12.33 +0.34 (+2.84%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2009	5.710	5.687	5.687	5.687	54,958,704	+0.01(+0.10%)
Dec 30, 2009	5.715	5.732	5.624	5.681	82,030,240	-0.07(-1.19%)
Dec 29, 2009	5.840	5.852	5.738	5.749	71,740,176	-0.05(-0.88%)
Dec 28, 2009	5.789	5.897	5.772	5.801	94,886,568	+0.04(+0.69%)
Dec 24, 2009	5.783	5.801	5.721	5.761	43,778,244	+0.03(+0.50%)
Dec 23, 2009	5.692	5.749	5.647	5.732	113,916,416	+0.10(+1.82%)
Dec 22, 2009	5.567	5.630	5.522	5.630	89,343,080	+0.08(+1.46%)
Dec 21, 2009	5.556	5.573	5.476	5.549	93,781,720	+0.04(+0.80%)
Dec 18, 2009	5.437	5.533	5.385	5.505	154,803,472	+0.16(+3.09%)
Dec 17, 2009	5.397	5.437	5.306	5.340	97,877,664	-0.11(-1.98%)
Dec 16, 2009	5.368	5.482	5.351	5.448	125,781,160	+0.11(+2.02%)
Dec 15, 2009	5.141	5.380	5.135	5.340	192,354,368	+0.18(+3.41%)
Dec 14, 2009	5.147	5.175	5.118	5.164	66,717,008	+0.05(+0.89%)
Dec 11, 2009	5.169	5.175	5.107	5.118	111,618,344	-0.03(-0.55%)
Dec 10, 2009	5.084	5.169	5.061	5.147	111,645,840	+0.11(+2.14%)
Dec 09, 2009	5.044	5.124	5.004	5.038	92,939,296	+0.02(+0.45%)
Dec 08, 2009	5.044	5.056	4.982	5.016	101,026,624	-0.05(-1.01%)
Dec 07, 2009	5.061	5.118	5.004	5.067	72,910,504	-0.02(-0.34%)
Dec 04, 2009	5.175	5.198	4.993	5.084	139,758,400	+0.00(+0.00%)
Dec 03, 2009	5.147	5.181	5.056	5.084	101,843,768	-0.04(-0.78%)
Dec 02, 2009	5.084	5.158	5.067	5.124	111,862,536	+0.07(+1.46%)

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