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 (%)
Apr 30, 2012	6.548	6.577	6.393	6.468	80,439,784	-0.15(-2.34%)
Apr 27, 2012	6.868	6.874	6.578	6.623	133,919,960	-0.15(-2.27%)
Apr 26, 2012	6.685	6.811	6.662	6.777	71,471,552	+0.08(+1.19%)
Apr 25, 2012	6.571	6.708	6.525	6.697	79,101,528	+0.19(+2.99%)
Apr 24, 2012	6.628	6.628	6.486	6.503	67,638,064	+0.02(+0.35%)
Apr 23, 2012	6.366	6.508	6.366	6.480	54,834,020	-0.03(-0.53%)
Apr 20, 2012	6.685	6.691	6.503	6.514	92,188,072	-0.14(-2.14%)
Apr 19, 2012	6.742	6.782	6.611	6.657	84,333,288	-0.07(-1.10%)
Apr 18, 2012	6.742	6.765	6.691	6.731	56,601,028	-0.07(-1.01%)
Apr 17, 2012	6.839	6.851	6.782	6.800	63,021,648	+0.02(+0.25%)
Apr 16, 2012	6.857	6.879	6.754	6.782	55,863,660	-0.02(-0.34%)
Apr 13, 2012	6.839	6.868	6.760	6.805	69,551,048	-0.09(-1.24%)
Apr 12, 2012	6.817	6.925	6.782	6.891	47,252,672	+0.09(+1.34%)
Apr 11, 2012	6.845	6.862	6.782	6.800	60,829,576	+0.07(+1.02%)
Apr 10, 2012	6.959	7.011	6.651	6.731	135,494,320	-0.25(-3.52%)
Apr 09, 2012	6.999	7.011	6.914	6.976	74,432,856	-0.14(-2.00%)
Apr 05, 2012	7.068	7.182	7.068	7.119	66,400,364	-0.02(-0.28%)
Apr 04, 2012	7.114	7.148	7.034	7.139	90,196,360	-0.08(-1.07%)
Apr 03, 2012	7.256	7.393	7.114	7.216	169,933,744	+0.01(+0.16%)

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