Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.49 +0.29 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2002 9.065 9.290 9.037 9.209 9,757,758 +0.08(+0.88%)
Apr 29, 2002 9.296 9.347 9.065 9.129 9,369,804 -0.25(-2.70%)
Apr 26, 2002 9.376 9.434 9.284 9.382 8,785,005 -0.01(-0.12%)
Apr 25, 2002 9.353 9.394 9.209 9.394 8,235,823 +0.06(+0.62%)
Apr 24, 2002 9.486 9.641 9.330 9.336 7,966,531 -0.13(-1.40%)
Apr 23, 2002 9.221 9.566 9.215 9.468 13,622,187 +0.23(+2.49%)
Apr 22, 2002 9.417 9.417 9.209 9.238 12,274,858 -0.18(-1.89%)
Apr 19, 2002 9.227 9.497 9.152 9.417 11,389,147 +0.28(+3.09%)
Apr 18, 2002 9.342 9.365 8.922 9.134 13,366,273 -0.18(-1.92%)
Apr 17, 2002 9.497 9.497 9.186 9.313 29,619,878 +0.18(+2.02%)
Apr 16, 2002 8.806 9.204 8.743 9.129 18,815,008 +0.46(+5.31%)
Apr 15, 2002 8.864 8.933 8.663 8.668 7,862,810 -0.16(-1.83%)
Apr 12, 2002 8.709 8.864 8.663 8.829 8,185,786 +0.25(+2.95%)
Apr 11, 2002 8.979 8.979 8.576 8.576 12,466,316 -0.40(-4.49%)
Apr 10, 2002 8.720 9.060 8.674 8.979 12,066,026 +0.33(+3.79%)
Apr 09, 2002 8.703 8.737 8.611 8.651 8,724,545 -0.05(-0.53%)
Apr 08, 2002 8.634 8.697 8.565 8.697 10,079,519 +0.03(+0.40%)
Apr 05, 2002 8.829 8.858 8.634 8.663 14,480,274 -0.05(-0.59%)
Apr 04, 2002 8.778 8.835 8.663 8.714 12,869,038 +0.05(+0.53%)
Apr 03, 2002 8.864 9.065 8.645 8.668 17,224,448 -0.18(-2.02%)
Apr 02, 2002 8.991 9.025 8.824 8.847 14,791,610 -0.21(-2.29%)
Apr 01, 2002 9.158 9.169 8.985 9.054 15,064,551 -0.44(-4.61%)
Mar 29, 2002 9.313 9.601 9.296 9.491 9,859,742 +0.00(+0.00%)
Mar 28, 2002 9.313 9.601 9.296 9.491 9,859,742 +0.22(+2.42%)
Mar 27, 2002 9.284 9.324 9.209 9.267 11,435,188 +0.01(+0.06%)
Mar 26, 2002 9.238 9.474 9.204 9.261 18,378,582 +0.02(+0.25%)
Mar 25, 2002 9.566 9.658 9.221 9.238 15,054,648 -0.36(-3.72%)
Mar 22, 2002 9.583 9.676 9.440 9.595 9,305,347 -0.02(-0.18%)
Mar 21, 2002 9.520 9.727 9.382 9.612 16,328,660 +0.12(+1.21%)
Mar 20, 2002 9.802 9.831 9.445 9.497 16,253,780 -0.39(-3.96%)
Mar 19, 2002 9.906 9.923 9.750 9.889 8,771,627 +0.06(+0.64%)
Mar 18, 2002 9.785 9.940 9.693 9.825 13,177,247 +0.08(+0.83%)
Mar 15, 2002 9.773 9.831 9.630 9.745 13,455,747 +0.01(+0.12%)
Mar 14, 2002 9.756 9.871 9.733 9.733 22,551,046 -0.12(-1.17%)
Mar 13, 2002 9.727 9.871 9.676 9.848 12,799,543 +0.06(+0.59%)
Mar 12, 2002 9.791 9.889 9.641 9.791 27,849,848 -0.11(-1.10%)
Mar 11, 2002 9.716 9.952 9.497 9.900 16,907,726 +0.22(+2.32%)
Mar 08, 2002 9.842 9.854 9.612 9.676 22,615,850 -0.06(-0.59%)
Mar 07, 2002 9.773 9.773 9.583 9.733 29,921,660 +0.32(+3.43%)
Mar 06, 2002 9.209 9.509 9.123 9.411 20,666,522 +0.35(+3.88%)
Mar 05, 2002 9.434 9.440 8.950 9.060 25,933,182 -0.25(-2.66%)
Mar 04, 2002 9.169 9.411 9.123 9.307 27,917,952 +0.31(+3.39%)
Mar 01, 2002 8.634 9.060 8.593 9.002 24,924,988 +0.44(+5.11%)
Feb 28, 2002 8.812 8.864 8.565 8.565 14,685,283 -0.24(-2.75%)
Feb 27, 2002 8.968 9.083 8.760 8.806 13,979,912 -0.14(-1.61%)
Feb 26, 2002 8.875 8.991 8.697 8.950 16,788,020 +0.18(+2.10%)
Feb 25, 2002 8.519 8.806 8.478 8.766 17,158,428 +0.37(+4.46%)
Feb 22, 2002 8.386 8.513 8.242 8.392 11,434,319 -0.05(-0.61%)
Feb 21, 2002 8.628 8.663 8.323 8.444 12,690,263 +0.10(+1.17%)
Feb 20, 2002 8.277 8.450 8.237 8.346 12,525,213 +0.13(+1.54%)
Feb 19, 2002 8.225 8.415 8.202 8.219 12,676,711 -0.20(-2.33%)
Feb 18, 2002 8.415 8.461 8.288 8.415 7,450,011 +0.00(+0.00%)
Feb 15, 2002 8.415 8.461 8.288 8.415 7,415,263 -0.05(-0.54%)
Feb 14, 2002 8.691 8.691 8.432 8.461 13,544,527 -0.17(-1.93%)
Feb 13, 2002 8.473 8.651 8.386 8.628 13,964,449 +0.37(+4.53%)
Feb 12, 2002 8.185 8.288 8.185 8.254 9,630,235 +0.02(+0.28%)
Feb 11, 2002 8.219 8.317 8.150 8.231 13,785,674 -0.05(-0.56%)
Feb 08, 2002 8.357 8.404 8.133 8.277 10,879,403 -0.09(-1.03%)
Feb 07, 2002 8.087 8.421 8.001 8.363 30,661,780 +0.25(+3.05%)
Feb 06, 2002 8.116 8.288 8.087 8.116 20,403,486 +0.03(+0.43%)
Feb 05, 2002 8.375 8.455 8.058 8.081 25,067,972 -0.34(-4.03%)
Feb 04, 2002 8.513 8.599 8.352 8.421 14,868,576 -0.16(-1.81%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.