Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.91 -0.13 (-1.00%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.468 5.508 5.353 5.353 12,609,128 -0.17(-3.13%)
Dec 30, 2002 5.514 5.566 5.445 5.526 10,312,152 +0.01(+0.21%)
Dec 27, 2002 5.606 5.641 5.485 5.514 6,729,698 -0.12(-2.15%)
Dec 26, 2002 5.554 5.669 5.543 5.635 7,582,746 +0.11(+1.98%)
Dec 24, 2002 5.577 5.600 5.480 5.526 4,515,421 -0.02(-0.31%)
Dec 23, 2002 5.629 5.669 5.526 5.543 9,238,285 -0.09(-1.53%)
Dec 20, 2002 5.652 5.721 5.606 5.629 16,652,158 +0.00(+0.00%)
Dec 19, 2002 5.531 5.710 5.531 5.629 14,617,700 +0.04(+0.72%)
Dec 18, 2002 5.652 5.687 5.543 5.589 13,056,153 -0.10(-1.72%)
Dec 17, 2002 5.623 5.773 5.595 5.687 12,405,682 -0.03(-0.60%)
Dec 16, 2002 5.623 5.721 5.577 5.721 9,855,224 +0.14(+2.47%)
Dec 13, 2002 5.623 5.652 5.549 5.583 10,515,424 -0.09(-1.52%)
Dec 12, 2002 5.514 5.727 5.514 5.669 11,526,052 +0.10(+1.76%)
Dec 11, 2002 5.537 5.721 5.468 5.572 13,442,022 +0.03(+0.62%)
Dec 10, 2002 5.549 5.612 5.439 5.537 9,650,562 +0.10(+1.80%)
Dec 09, 2002 5.503 5.664 5.370 5.439 14,969,517 -0.25(-4.35%)
Dec 06, 2002 5.681 5.704 5.554 5.687 20,676,426 -0.08(-1.40%)
Dec 05, 2002 5.963 5.975 5.716 5.767 20,545,080 -0.07(-1.28%)
Dec 04, 2002 5.733 6.021 5.583 5.842 33,805,028 +0.11(+1.91%)
Dec 03, 2002 6.590 6.590 5.704 5.733 50,794,756 -0.86(-13.01%)
Dec 02, 2002 6.706 6.855 6.539 6.590 21,183,738 +0.04(+0.62%)
Nov 29, 2002 6.406 6.619 6.395 6.550 13,290,871 +0.20(+3.17%)
Nov 27, 2002 6.360 6.452 6.262 6.349 17,200,124 +0.12(+1.94%)
Nov 26, 2002 6.262 6.562 6.176 6.228 37,964,984 -0.03(-0.55%)
Nov 25, 2002 5.975 6.268 5.957 6.262 28,423,354 +0.39(+6.56%)
Nov 22, 2002 5.641 6.009 5.635 5.877 26,084,854 -0.06(-1.07%)
Nov 21, 2002 5.180 6.003 5.169 5.940 56,412,536 +0.80(+15.57%)
Nov 20, 2002 4.939 5.192 4.921 5.140 14,997,141 +0.22(+4.44%)
Nov 19, 2002 5.042 5.048 4.898 4.921 16,608,203 -0.14(-2.84%)
Nov 18, 2002 5.054 5.117 5.008 5.065 11,953,618 +0.09(+1.73%)
Nov 15, 2002 4.950 5.117 4.910 4.979 15,214,486 -0.09(-1.70%)
Nov 14, 2002 5.019 5.151 4.990 5.065 13,942,558 +0.16(+3.29%)
Nov 13, 2002 4.973 5.008 4.841 4.904 24,456,072 -0.06(-1.27%)
Nov 12, 2002 4.950 5.042 4.898 4.967 12,925,850 +0.07(+1.53%)
Nov 11, 2002 4.996 5.002 4.858 4.892 10,889,654 -0.14(-2.75%)
Nov 08, 2002 5.111 5.209 4.892 5.031 13,713,399 -0.03(-0.68%)
Nov 07, 2002 5.330 5.353 5.036 5.065 21,834,730 -0.32(-5.88%)
Nov 06, 2002 5.174 5.467 5.157 5.382 25,872,200 +0.26(+5.06%)
Nov 05, 2002 4.933 5.169 4.927 5.123 18,607,394 +0.20(+3.97%)
Nov 04, 2002 5.013 5.163 4.898 4.927 15,791,813 +0.07(+1.54%)
Nov 01, 2002 4.852 4.944 4.783 4.852 13,959,932 -0.02(-0.35%)
Oct 31, 2002 4.921 4.973 4.818 4.869 16,191,756 +0.02(+0.47%)
Oct 30, 2002 4.835 4.915 4.754 4.846 12,870,602 +0.04(+0.84%)
Oct 29, 2002 5.054 5.094 4.806 4.806 18,674,108 -0.25(-4.90%)
Oct 28, 2002 5.077 5.226 5.036 5.054 14,011,532 +0.03(+0.69%)
Oct 25, 2002 4.892 5.088 4.829 5.019 16,586,312 -0.08(-1.58%)
Oct 24, 2002 5.238 5.405 5.036 5.100 18,530,428 -0.18(-3.38%)
Oct 23, 2002 5.393 5.410 5.105 5.278 25,837,800 -0.13(-2.45%)
Oct 22, 2002 5.491 5.739 5.330 5.410 33,129,016 -0.09(-1.57%)
Oct 21, 2002 4.881 5.497 4.749 5.497 38,648,984 +0.74(+15.62%)
Oct 18, 2002 4.887 4.887 4.605 4.754 20,193,958 -0.13(-2.71%)
Oct 17, 2002 5.042 5.151 4.858 4.887 26,171,028 +0.13(+2.78%)
Oct 16, 2002 5.163 5.221 4.616 4.754 46,927,720 -0.35(-6.88%)
Oct 15, 2002 5.008 5.105 4.806 5.105 37,847,364 +0.54(+11.85%)
Oct 14, 2002 4.795 4.795 4.380 4.564 30,186,088 -0.22(-4.69%)
Oct 11, 2002 4.605 5.036 4.570 4.789 47,025,708 +0.41(+9.47%)
Oct 10, 2002 4.202 4.455 4.087 4.374 46,129,400 +0.26(+6.29%)
Oct 09, 2002 4.334 4.340 3.972 4.115 82,498,088 -0.35(-7.74%)
Oct 08, 2002 4.892 4.898 4.323 4.461 50,577,932 -0.43(-8.82%)
Oct 07, 2002 4.985 5.036 4.835 4.892 17,899,242 -0.09(-1.85%)
Oct 04, 2002 5.272 5.313 4.892 4.985 31,343,522 -0.29(-5.46%)
Oct 03, 2002 5.353 5.370 5.192 5.272 17,115,168 -0.10(-1.82%)
Oct 02, 2002 5.629 5.629 5.324 5.370 19,965,494 -0.33(-5.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.