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 )

12.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 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%)

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