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 )

12.38 +0.07 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.329	6.540	6.318	6.472	13,452,298	+0.20(+3.17%)
Nov 27, 2002	6.284	6.375	6.187	6.272	17,409,032	+0.12(+1.94%)
Nov 26, 2002	6.187	6.483	6.102	6.153	38,426,096	-0.03(-0.55%)
Nov 25, 2002	5.903	6.193	5.886	6.187	28,768,576	+0.38(+6.56%)
Nov 22, 2002	5.573	5.937	5.567	5.806	26,401,674	-0.06(-1.07%)
Nov 21, 2002	5.118	5.931	5.107	5.869	57,097,708	+0.79(+15.57%)
Nov 20, 2002	4.879	5.129	4.862	5.078	15,179,292	+0.22(+4.44%)
Nov 19, 2002	4.982	4.987	4.839	4.862	16,809,922	-0.14(-2.84%)
Nov 18, 2002	4.993	5.056	4.947	5.004	12,098,804	+0.09(+1.73%)
Nov 15, 2002	4.891	5.056	4.851	4.919	15,399,277	-0.09(-1.70%)
Nov 14, 2002	4.959	5.090	4.930	5.004	14,111,901	+0.16(+3.29%)
Nov 13, 2002	4.913	4.947	4.783	4.845	24,753,108	-0.06(-1.27%)
Nov 12, 2002	4.891	4.982	4.839	4.908	13,082,844	+0.07(+1.53%)
Nov 11, 2002	4.936	4.942	4.800	4.834	11,021,917	-0.14(-2.75%)
Nov 08, 2002	5.050	5.147	4.834	4.970	13,879,958	-0.03(-0.68%)
Nov 07, 2002	5.266	5.289	4.976	5.004	22,099,928	-0.31(-5.88%)
Nov 06, 2002	5.112	5.402	5.095	5.317	26,186,438	+0.26(+5.06%)
Nov 05, 2002	4.874	5.107	4.868	5.061	18,833,394	+0.19(+3.97%)
Nov 04, 2002	4.953	5.101	4.839	4.868	15,983,617	+0.07(+1.54%)

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