Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Ford Motor (NY: F )

10.29 -0.18 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2019 8.580 8.600 8.500 8.590 29,117,624 +0.05(+0.59%)
Oct 30, 2019 8.640 8.640 8.520 8.540 28,682,052 -0.10(-1.16%)
Oct 29, 2019 8.590 8.710 8.590 8.640 36,769,592 +0.03(+0.35%)
Oct 28, 2019 8.760 8.760 8.580 8.610 39,629,092 -0.11(-1.26%)
Oct 25, 2019 8.670 8.750 8.620 8.720 51,373,600 +0.12(+1.40%)
Oct 24, 2019 8.870 8.890 8.550 8.600 121,086,240 -0.61(-6.62%)
Oct 23, 2019 9.010 9.210 8.970 9.210 46,611,892 +0.14(+1.54%)
Oct 22, 2019 9.010 9.140 8.960 9.070 35,996,208 +0.04(+0.44%)
Oct 21, 2019 9.190 9.240 9.010 9.030 33,812,024 -0.26(-2.80%)
Oct 18, 2019 9.090 9.320 9.090 9.290 42,432,600 +0.18(+1.98%)
Oct 17, 2019 9.120 9.140 9.030 9.110 28,649,200 +0.04(+0.44%)
Oct 16, 2019 9.110 9.190 9.060 9.070 27,386,304 +0.00(+0.00%)
Oct 15, 2019 8.840 9.100 8.780 9.070 31,039,834 +0.25(+2.83%)
Oct 14, 2019 8.820 8.840 8.760 8.820 25,443,792 +0.04(+0.46%)
Oct 11, 2019 8.730 8.870 8.730 8.780 34,210,300 +0.16(+1.86%)
Oct 10, 2019 8.580 8.650 8.520 8.620 28,217,708 +0.06(+0.70%)
Oct 09, 2019 8.610 8.640 8.560 8.560 16,976,092 +0.02(+0.23%)
Oct 08, 2019 8.650 8.660 8.500 8.540 31,594,960 -0.14(-1.61%)
Oct 07, 2019 8.700 8.790 8.610 8.680 29,491,584 -0.06(-0.69%)
Oct 04, 2019 8.720 8.760 8.660 8.740 28,096,600 +0.03(+0.34%)
Oct 03, 2019 8.550 8.710 8.450 8.710 41,248,208 +0.10(+1.16%)
Oct 02, 2019 8.850 8.860 8.440 8.610 68,282,432 -0.29(-3.26%)
Oct 01, 2019 9.190 9.240 8.870 8.900 39,671,640 -0.26(-2.84%)
Sep 30, 2019 9.120 9.210 9.100 9.160 22,492,780 +0.08(+0.88%)
Sep 27, 2019 9.140 9.600 9.060 9.080 32,462,200 -0.06(-0.66%)
Sep 26, 2019 9.230 9.230 9.070 9.140 26,593,196 -0.06(-0.65%)
Sep 25, 2019 9.100 9.230 9.090 9.200 20,555,602 +0.09(+0.99%)
Sep 24, 2019 9.190 9.230 9.050 9.110 33,166,324 -0.05(-0.55%)
Sep 23, 2019 9.130 9.230 9.080 9.160 23,589,428 -0.01(-0.11%)
Sep 20, 2019 9.130 9.300 9.110 9.170 38,117,100 +0.07(+0.77%)
Sep 19, 2019 9.310 9.330 9.100 9.100 29,127,472 -0.15(-1.62%)
Sep 18, 2019 9.260 9.360 9.220 9.250 24,473,820 -0.03(-0.32%)
Sep 17, 2019 9.270 9.310 9.180 9.280 27,510,784 -0.02(-0.22%)
Sep 16, 2019 9.360 9.450 9.240 9.300 50,052,368 -0.15(-1.59%)
Sep 13, 2019 9.470 9.590 9.440 9.450 27,161,200 +0.04(+0.43%)
Sep 12, 2019 9.360 9.480 9.320 9.410 35,684,896 -0.01(-0.11%)
Sep 11, 2019 9.290 9.430 9.290 9.420 34,073,496 +0.00(+0.00%)
Sep 10, 2019 9.080 9.420 9.040 9.420 70,565,840 -0.12(-1.26%)
Sep 09, 2019 9.390 9.650 9.390 9.540 48,036,940 +0.20(+2.14%)
Sep 06, 2019 9.370 9.410 9.200 9.340 29,210,200 +0.00(+0.00%)
Sep 05, 2019 9.250 9.400 9.250 9.340 36,639,668 +0.14(+1.52%)
Sep 04, 2019 9.170 9.230 9.070 9.200 27,408,172 +0.10(+1.10%)
Sep 03, 2019 9.180 9.200 9.040 9.100 26,331,722 -0.07(-0.76%)
Aug 30, 2019 9.170 9.230 9.100 9.170 32,060,700 +0.05(+0.55%)
Aug 29, 2019 9.100 9.140 9.030 9.120 22,016,414 +0.12(+1.33%)
Aug 28, 2019 8.720 9.040 8.700 9.000 35,147,536 +0.24(+2.74%)
Aug 27, 2019 8.890 8.910 8.750 8.760 23,028,010 -0.06(-0.68%)
Aug 26, 2019 8.880 8.910 8.790 8.820 31,889,790 +0.05(+0.57%)
Aug 23, 2019 8.890 8.990 8.730 8.770 44,987,600 -0.27(-2.99%)
Aug 22, 2019 9.050 9.140 9.020 9.040 20,977,180 +0.00(+0.00%)
Aug 21, 2019 9.020 9.050 8.970 9.040 20,436,788 +0.08(+0.89%)
Aug 20, 2019 9.000 9.070 8.930 8.960 25,109,332 -0.07(-0.78%)
Aug 19, 2019 9.050 9.100 9.020 9.030 21,839,500 +0.07(+0.78%)
Aug 16, 2019 8.920 9.000 8.810 8.960 27,369,800 +0.10(+1.13%)
Aug 15, 2019 9.060 9.060 8.780 8.860 40,677,272 -0.14(-1.56%)
Aug 14, 2019 9.130 9.150 8.960 9.000 45,961,648 -0.26(-2.81%)
Aug 13, 2019 9.290 9.420 9.180 9.260 28,313,078 -0.03(-0.32%)
Aug 12, 2019 9.390 9.430 9.280 9.290 21,546,984 -0.16(-1.69%)
Aug 09, 2019 9.540 9.580 9.390 9.450 38,739,600 -0.11(-1.15%)
Aug 08, 2019 9.560 9.620 9.510 9.560 25,468,942 +0.03(+0.31%)
Aug 07, 2019 9.430 9.560 9.320 9.530 43,041,368 +0.05(+0.53%)
Aug 06, 2019 9.420 9.510 9.360 9.480 51,850,400 +0.25(+2.71%)
Aug 05, 2019 9.180 9.270 9.060 9.230 47,948,500 -0.05(-0.54%)
Aug 02, 2019 9.260 9.340 9.210 9.280 41,495,100 -0.03(-0.32%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.