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 )

12.95 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2003 9.204 9.244 9.146 9.209 13,382,778 +0.01(+0.06%)
Dec 30, 2003 9.296 9.307 9.134 9.204 18,509,754 -0.10(-1.05%)
Dec 29, 2003 9.313 9.347 9.215 9.301 19,018,108 -0.01(-0.12%)
Dec 26, 2003 9.324 9.428 9.301 9.313 7,863,331 -0.01(-0.12%)
Dec 24, 2003 9.307 9.445 9.273 9.324 17,600,240 +0.02(+0.19%)
Dec 23, 2003 9.664 9.975 9.209 9.307 60,112,440 -0.36(-3.69%)
Dec 22, 2003 8.772 9.756 8.818 9.664 59,041,352 +0.89(+10.17%)
Dec 19, 2003 8.622 8.852 8.593 8.772 25,337,438 +0.18(+2.14%)
Dec 18, 2003 8.444 8.605 8.432 8.588 17,520,670 +0.14(+1.70%)
Dec 17, 2003 8.260 8.461 8.179 8.444 18,807,712 +0.18(+2.23%)
Dec 16, 2003 8.219 8.340 8.196 8.260 26,121,686 +0.04(+0.49%)
Dec 15, 2003 7.897 8.265 8.087 8.219 31,848,228 +0.32(+4.08%)
Dec 12, 2003 7.914 7.937 7.874 7.897 18,191,468 -0.01(-0.15%)
Dec 11, 2003 7.701 7.914 7.684 7.909 12,794,679 +0.24(+3.08%)
Dec 10, 2003 7.776 7.793 7.609 7.673 12,815,874 -0.10(-1.33%)
Dec 09, 2003 7.626 7.857 7.626 7.776 24,308,048 +0.17(+2.19%)
Dec 08, 2003 7.425 7.609 7.425 7.609 13,823,375 +0.14(+1.93%)
Dec 05, 2003 7.483 7.506 7.379 7.465 8,055,484 -0.07(-0.99%)
Dec 04, 2003 7.598 7.667 7.483 7.540 19,941,692 -0.05(-0.61%)
Dec 03, 2003 7.437 7.644 7.465 7.586 18,185,560 +0.15(+2.01%)
Dec 02, 2003 7.511 7.557 7.425 7.437 26,691,196 -0.12(-1.52%)
Dec 01, 2003 7.598 7.649 7.454 7.552 15,086,094 -0.05(-0.61%)
Nov 28, 2003 7.448 7.609 7.442 7.598 9,516,959 +0.16(+2.17%)
Nov 26, 2003 7.454 7.483 7.356 7.437 12,446,684 -0.05(-0.62%)
Nov 25, 2003 7.298 7.511 7.258 7.483 23,927,912 +0.21(+2.93%)
Nov 24, 2003 7.137 7.310 7.126 7.270 15,825,866 +0.16(+2.27%)
Nov 21, 2003 7.149 7.166 7.097 7.108 11,154,776 -0.04(-0.56%)
Nov 20, 2003 7.022 7.247 7.022 7.149 9,988,481 -0.09(-1.27%)
Nov 19, 2003 7.258 7.275 7.166 7.241 14,871,703 -0.02(-0.24%)
Nov 18, 2003 7.344 7.431 7.258 7.258 12,777,131 -0.06(-0.79%)
Nov 17, 2003 7.339 7.362 7.247 7.316 19,295,044 -0.14(-1.93%)
Nov 14, 2003 7.534 7.563 7.419 7.460 25,714,622 -0.10(-1.37%)
Nov 13, 2003 7.425 7.661 7.425 7.563 54,398,408 +0.05(+0.61%)
Nov 12, 2003 7.085 7.517 7.195 7.517 61,664,952 +0.43(+6.09%)
Nov 11, 2003 7.034 7.137 6.976 7.085 15,736,218 +0.05(+0.74%)
Nov 10, 2003 7.016 7.057 7.011 7.034 16,223,897 +0.02(+0.25%)
Nov 07, 2003 7.039 7.068 6.970 7.016 15,443,818 +0.05(+0.66%)
Nov 06, 2003 7.005 7.028 6.884 6.970 17,087,716 -0.03(-0.49%)
Nov 05, 2003 7.011 7.097 6.942 7.005 13,849,435 -0.09(-1.22%)
Nov 04, 2003 7.011 7.011 7.005 7.091 12,240,979 +0.02(+0.33%)
Nov 03, 2003 7.045 7.045 7.005 7.068 17,493,732 +0.09(+1.24%)
Oct 31, 2003 7.011 7.016 6.982 6.982 11,270,832 -0.03(-0.41%)
Oct 30, 2003 7.154 7.189 6.993 7.011 16,638,433 -0.14(-2.01%)
Oct 29, 2003 7.051 7.166 7.028 7.154 14,297,329 +0.02(+0.24%)
Oct 28, 2003 6.993 7.137 6.919 7.137 25,361,588 +0.22(+3.16%)
Oct 27, 2003 6.907 6.988 6.878 6.919 11,717,510 +0.07(+1.01%)
Oct 24, 2003 6.913 6.919 6.717 6.849 15,467,620 -0.11(-1.57%)
Oct 23, 2003 6.723 6.982 6.654 6.959 18,877,902 +0.14(+2.03%)
Oct 22, 2003 7.005 7.005 6.544 6.821 35,152,184 -0.18(-2.63%)
Oct 21, 2003 7.131 7.131 6.988 7.005 22,670,230 -0.13(-1.78%)
Oct 20, 2003 7.016 7.166 6.982 7.131 13,406,406 +0.15(+2.14%)
Oct 17, 2003 7.097 7.131 6.936 6.982 15,836,985 -0.12(-1.62%)
Oct 16, 2003 6.988 7.166 6.988 7.097 32,191,706 +0.11(+1.57%)
Oct 15, 2003 6.878 7.028 6.884 6.988 18,037,016 +0.11(+1.59%)
Oct 14, 2003 6.861 6.878 6.780 6.878 10,009,676 -0.01(-0.17%)
Oct 13, 2003 6.792 6.907 6.740 6.890 10,927,876 +0.16(+2.31%)
Oct 10, 2003 6.740 6.849 6.706 6.734 11,203,075 -0.01(-0.09%)
Oct 09, 2003 6.619 6.884 6.619 6.740 24,903,966 +0.12(+1.83%)
Oct 08, 2003 6.533 6.613 6.516 6.619 8,833,652 +0.05(+0.70%)
Oct 07, 2003 6.475 6.590 6.418 6.573 13,111,922 +0.02(+0.26%)
Oct 06, 2003 6.544 6.585 6.498 6.556 8,325,818 -0.01(-0.18%)
Oct 03, 2003 6.504 6.665 6.343 6.567 28,903,910 +0.22(+3.54%)
Oct 02, 2003 6.320 6.498 6.303 6.343 15,984,488 -0.05(-0.72%)
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.