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 )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2002 7.507 7.660 7.421 7.660 12,169,143 +0.15(+2.05%)
Jul 30, 2002 7.489 7.598 7.398 7.507 12,535,256 +0.04(+0.53%)
Jul 29, 2002 7.364 7.563 7.245 7.467 16,397,736 +0.30(+4.21%)
Jul 26, 2002 7.108 7.245 6.978 7.165 10,567,000 +0.02(+0.32%)
Jul 25, 2002 7.120 7.279 6.887 7.143 20,487,060 -0.05(-0.63%)
Jul 24, 2002 6.824 7.307 6.551 7.188 22,047,350 +0.31(+4.46%)
Jul 23, 2002 7.086 7.086 6.830 6.881 21,364,360 -0.10(-1.39%)
Jul 22, 2002 7.080 7.342 6.796 6.978 24,058,336 -0.07(-0.97%)
Jul 19, 2002 7.285 7.387 6.955 7.046 16,240,002 -0.07(-1.04%)
Jul 17, 2002 7.325 7.683 7.012 7.120 23,423,178 -0.05(-0.71%)
Jul 12, 2002 7.507 7.609 7.114 7.171 31,758,502 -0.32(-4.32%)
Jul 11, 2002 7.819 7.825 7.359 7.495 36,023,848 -0.46(-5.79%)
Jul 10, 2002 8.542 8.547 7.933 7.956 31,232,192 -0.64(-7.41%)
Jul 09, 2002 8.678 8.803 8.604 8.593 11,925,770 -0.02(-0.26%)
Jul 08, 2002 8.854 8.911 8.547 8.615 13,146,500 -0.31(-3.44%)
Jul 05, 2002 8.758 8.951 8.758 8.923 6,560,853 +0.22(+2.55%)
Jul 04, 2002 8.780 8.883 8.530 8.701 16,101,082 +0.00(+0.00%)
Jul 03, 2002 8.780 8.883 8.530 8.701 16,100,555 -0.26(-2.92%)
Jul 02, 2002 8.832 9.093 8.672 8.962 17,664,010 +0.14(+1.55%)
Jul 01, 2002 9.099 9.235 8.814 8.826 11,328,945 -0.27(-3.00%)
Jun 28, 2002 9.008 9.372 8.968 9.099 12,302,786 +0.13(+1.46%)
Jun 27, 2002 8.968 9.099 8.672 8.968 20,519,942 +0.01(+0.13%)
Jun 26, 2002 8.883 9.065 8.826 8.957 13,107,462 -0.17(-1.87%)
Jun 25, 2002 9.099 9.406 9.048 9.127 14,502,457 +0.30(+3.41%)
Jun 21, 2002 8.763 8.917 8.735 8.826 17,594,024 -0.12(-1.34%)
Jun 20, 2002 9.116 9.122 8.923 8.945 14,828,126 -0.43(-4.55%)
Jun 19, 2002 9.548 9.656 9.360 9.372 11,878,116 -0.25(-2.60%)
Jun 18, 2002 9.298 9.696 9.224 9.622 10,321,342 +0.32(+3.42%)
Jun 17, 2002 9.139 9.326 9.110 9.304 12,613,508 +0.27(+2.96%)
Jun 14, 2002 9.178 9.207 8.883 9.036 17,668,408 -0.45(-4.74%)
Jun 12, 2002 9.565 9.628 9.383 9.486 11,596,057 -0.08(-0.83%)
Jun 11, 2002 9.605 9.872 9.537 9.565 10,808,966 +0.02(+0.18%)
Jun 10, 2002 9.497 9.645 9.412 9.548 7,085,756 +0.14(+1.45%)
Jun 07, 2002 9.497 9.497 9.332 9.412 11,728,118 -0.11(-1.19%)
Jun 06, 2002 9.667 9.730 9.417 9.525 10,194,732 -0.11(-1.18%)
Jun 05, 2002 9.650 9.713 9.525 9.639 10,812,131 -0.40(-3.97%)
May 31, 2002 9.986 10.15 9.935 10.04 11,477,888 +0.03(+0.34%)
May 28, 2002 10.15 10.21 9.980 10.00 10,062,143 -0.09(-0.85%)
May 27, 2002 10.34 10.34 10.04 10.09 8,205,023 +0.00(+0.00%)
May 24, 2002 10.34 10.34 10.04 10.09 8,190,603 -0.19(-1.88%)
May 23, 2002 10.32 10.33 10.07 10.28 13,901,763 -0.06(-0.60%)
May 22, 2002 10.04 10.37 10.02 10.34 25,798,344 +0.35(+3.47%)
May 21, 2002 9.787 10.07 9.787 9.997 38,665,952 +0.48(+5.08%)
May 20, 2002 9.554 9.599 9.383 9.514 9,303,891 +0.01(+0.06%)
May 17, 2002 9.429 9.548 9.412 9.508 7,936,856 +0.08(+0.84%)
May 16, 2002 9.468 9.582 9.412 9.429 13,492,919 -0.03(-0.36%)
May 15, 2002 9.360 9.565 9.343 9.463 14,611,130 +0.09(+0.91%)
May 14, 2002 9.332 9.417 9.241 9.377 20,679,612 +0.17(+1.85%)
May 13, 2002 9.042 9.224 9.008 9.207 9,523,876 +0.20(+2.27%)
May 10, 2002 9.133 9.184 8.951 9.002 9,241,641 -0.06(-0.69%)
May 09, 2002 9.002 9.156 8.957 9.065 12,542,993 -0.03(-0.37%)
May 08, 2002 8.985 9.218 8.979 9.099 14,418,754 +0.20(+2.30%)
May 07, 2002 8.985 9.235 8.871 8.894 12,862,156 -0.16(-1.82%)
May 06, 2002 9.099 9.230 9.048 9.059 10,566,297 -0.09(-0.99%)
May 03, 2002 9.110 9.207 8.962 9.150 14,976,365 -0.01(-0.06%)
May 02, 2002 9.258 9.321 9.116 9.156 21,959,778 -0.14(-1.47%)
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.