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 )

12.13 -0.02 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	6.051	6.136	6.051	6.119	47,154,736	+0.05(+0.75%)
Dec 29, 2011	6.005	6.113	5.971	6.073	60,281,856	+0.09(+1.52%)
Dec 28, 2011	6.153	6.164	5.931	5.982	58,726,272	-0.16(-2.68%)
Dec 27, 2011	6.182	6.244	6.119	6.147	44,549,204	-0.08(-1.28%)
Dec 23, 2011	6.250	6.255	6.136	6.227	47,395,996	+0.16(+2.72%)
Dec 21, 2011	5.903	6.108	5.874	6.062	98,612,256	+0.19(+3.19%)
Dec 20, 2011	5.806	5.903	5.789	5.874	79,454,672	+0.18(+3.09%)
Dec 19, 2011	5.829	5.909	5.681	5.698	79,225,664	-0.13(-2.24%)
Dec 16, 2011	5.869	5.914	5.778	5.829	80,888,120	+0.00(+0.00%)
Dec 15, 2011	5.863	5.923	5.795	5.829	81,924,632	+0.06(+0.99%)
Dec 14, 2011	5.874	5.920	5.744	5.772	93,555,880	-0.19(-3.15%)
Dec 13, 2011	6.210	6.278	5.891	5.960	119,295,416	-0.21(-3.41%)
Dec 12, 2011	6.182	6.193	6.073	6.170	71,697,608	-0.10(-1.63%)
Dec 09, 2011	6.221	6.318	6.182	6.272	84,980,832	+0.16(+2.60%)
Dec 08, 2011	6.233	6.318	5.596	6.113	144,976,352	-0.19(-2.98%)
Dec 07, 2011	6.255	6.341	6.187	6.301	79,265,784	+0.02(+0.27%)
Dec 06, 2011	6.312	6.363	6.255	6.284	69,875,560	-0.03(-0.54%)
Dec 05, 2011	6.346	6.494	6.267	6.318	115,762,624	+0.12(+1.93%)
Dec 02, 2011	6.136	6.312	6.113	6.199	118,261,648	+0.18(+2.93%)

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