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 )

12.33 +0.34 (+2.84%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 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	5.402	5.442	5.289	5.289	12,762,275	-0.17(-3.12%)
Dec 30, 2002	5.448	5.499	5.380	5.459	10,437,401	+0.01(+0.21%)
Dec 27, 2002	5.539	5.573	5.419	5.448	6,811,435	-0.12(-2.15%)
Dec 26, 2002	5.488	5.601	5.476	5.567	7,674,844	+0.11(+1.98%)
Dec 24, 2002	5.510	5.533	5.414	5.459	4,570,264	-0.02(-0.31%)
Dec 23, 2002	5.562	5.601	5.459	5.476	9,350,490	-0.09(-1.53%)
Dec 20, 2002	5.584	5.653	5.539	5.562	16,854,412	+0.00(+0.00%)
Dec 19, 2002	5.465	5.641	5.465	5.562	14,795,242	+0.04(+0.72%)
Dec 18, 2002	5.584	5.619	5.476	5.522	13,214,729	-0.10(-1.72%)
Dec 17, 2002	5.556	5.704	5.528	5.619	12,556,358	-0.03(-0.60%)
Dec 16, 2002	5.556	5.653	5.510	5.653	9,974,923	+0.14(+2.47%)
Dec 13, 2002	5.556	5.584	5.482	5.516	10,643,142	-0.09(-1.52%)
Dec 12, 2002	5.448	5.658	5.448	5.601	11,666,044	+0.10(+1.76%)
Dec 11, 2002	5.471	5.653	5.402	5.505	13,605,285	+0.03(+0.62%)
Dec 10, 2002	5.482	5.545	5.374	5.471	9,767,775	+0.10(+1.80%)
Dec 09, 2002	5.437	5.596	5.306	5.374	15,151,333	-0.24(-4.35%)
Dec 06, 2002	5.613	5.636	5.488	5.619	20,927,556	-0.08(-1.40%)
Dec 05, 2002	5.891	5.903	5.647	5.698	20,794,616	-0.07(-1.28%)
Dec 04, 2002	5.664	5.948	5.516	5.772	34,215,612	+0.11(+1.91%)
Dec 03, 2002	6.511	6.511	5.636	5.664	51,411,696	-0.85(-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