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: 6:30 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 (%)
Nov 29, 2002 6.232 6.439 6.221 6.372 13,661,835 +0.20(+3.17%)
Nov 27, 2002 6.187 6.277 6.092 6.176 17,680,200 +0.12(+1.94%)
Nov 26, 2002 6.092 6.383 6.008 6.059 39,024,632 -0.03(-0.55%)
Nov 25, 2002 5.812 6.098 5.796 6.092 29,216,684 +0.38(+6.56%)
Nov 22, 2002 5.488 5.846 5.482 5.717 26,812,914 -0.06(-1.07%)
Nov 21, 2002 5.040 5.840 5.028 5.779 57,987,080 +0.78(+15.57%)
Nov 20, 2002 4.804 5.051 4.788 5.000 15,415,729 +0.21(+4.44%)
Nov 19, 2002 4.905 4.911 4.765 4.788 17,071,758 -0.14(-2.84%)
Nov 18, 2002 4.916 4.978 4.872 4.928 12,287,258 +0.08(+1.73%)
Nov 15, 2002 4.816 4.978 4.776 4.844 15,639,140 -0.08(-1.70%)
Nov 14, 2002 4.883 5.012 4.855 4.928 14,331,712 +0.16(+3.29%)
Nov 13, 2002 4.838 4.872 4.709 4.771 25,138,670 -0.06(-1.27%)
Nov 12, 2002 4.816 4.905 4.765 4.832 13,286,626 +0.07(+1.53%)
Nov 11, 2002 4.860 4.866 4.726 4.760 11,193,597 -0.13(-2.75%)
Nov 08, 2002 4.972 5.068 4.760 4.894 14,096,157 -0.03(-0.68%)
Nov 07, 2002 5.185 5.208 4.900 4.928 22,444,164 -0.31(-5.88%)
Nov 06, 2002 5.034 5.319 5.017 5.236 26,594,326 +0.25(+5.06%)
Nov 05, 2002 4.799 5.028 4.793 4.984 19,126,748 +0.19(+3.97%)
Nov 04, 2002 4.877 5.023 4.765 4.793 16,232,582 +0.07(+1.54%)
Nov 01, 2002 4.720 4.810 4.653 4.720 14,349,570 -0.02(-0.35%)
Oct 31, 2002 4.788 4.838 4.687 4.737 16,643,687 +0.02(+0.48%)
Oct 30, 2002 4.704 4.782 4.625 4.715 13,229,836 +0.04(+0.84%)
Oct 29, 2002 4.916 4.956 4.676 4.676 19,195,326 -0.24(-4.90%)
Oct 28, 2002 4.939 5.084 4.900 4.916 14,402,610 +0.03(+0.69%)
Oct 25, 2002 4.760 4.950 4.698 4.883 17,049,256 -0.08(-1.58%)
Oct 24, 2002 5.096 5.258 4.900 4.961 19,047,634 -0.17(-3.38%)
Oct 23, 2002 5.247 5.264 4.967 5.135 26,558,966 -0.13(-2.45%)
Oct 22, 2002 5.342 5.583 5.185 5.264 34,053,688 -0.08(-1.57%)
Oct 21, 2002 4.748 5.348 4.620 5.348 39,727,724 +0.72(+15.62%)
Oct 18, 2002 4.754 4.754 4.480 4.625 20,757,596 -0.13(-2.71%)
Oct 17, 2002 4.905 5.012 4.726 4.754 26,901,494 +0.13(+2.78%)
Oct 16, 2002 5.023 5.079 4.491 4.625 48,237,528 -0.34(-6.88%)
Oct 15, 2002 4.872 4.967 4.676 4.967 38,903,728 +0.53(+11.85%)
Oct 14, 2002 4.664 4.664 4.261 4.440 31,028,618 -0.22(-4.69%)
Oct 11, 2002 4.480 4.900 4.446 4.659 48,338,252 +0.40(+9.47%)
Oct 10, 2002 4.088 4.334 3.976 4.256 47,416,928 +0.25(+6.29%)
Oct 09, 2002 4.216 4.222 3.864 4.004 84,800,712 -0.34(-7.74%)
Oct 08, 2002 4.760 4.765 4.205 4.340 51,989,624 -0.42(-8.82%)
Oct 07, 2002 4.849 4.900 4.704 4.760 18,398,832 -0.09(-1.85%)
Oct 04, 2002 5.129 5.168 4.760 4.849 32,218,358 -0.28(-5.46%)
Oct 03, 2002 5.208 5.224 5.051 5.129 17,592,872 -0.10(-1.82%)
Oct 02, 2002 5.476 5.476 5.180 5.224 20,522,756 -0.32(-5.76%)
Oct 01, 2002 5.420 5.594 5.230 5.544 23,604,258 +0.06(+1.02%)
Sep 30, 2002 5.392 5.583 5.264 5.488 23,431,744 +0.10(+1.77%)
Sep 27, 2002 5.499 5.588 5.320 5.392 14,769,248 -0.27(-4.75%)
Sep 26, 2002 5.639 5.745 5.532 5.661 20,417,926 +0.08(+1.40%)
Sep 25, 2002 5.376 5.684 5.376 5.583 25,557,812 +0.35(+6.75%)
Sep 24, 2002 5.247 5.392 5.174 5.230 19,521,244 -0.18(-3.31%)
Sep 23, 2002 5.482 5.482 5.308 5.409 15,603,959 -0.06(-1.13%)
Sep 20, 2002 5.527 5.583 5.336 5.471 24,862,398 -0.06(-1.01%)
Sep 19, 2002 5.600 5.672 5.437 5.527 20,772,418 -0.22(-3.80%)
Sep 18, 2002 5.768 5.852 5.555 5.745 25,026,340 -0.12(-2.01%)
Sep 17, 2002 6.104 6.165 5.801 5.863 19,804,840 -0.12(-2.06%)
Sep 16, 2002 5.964 6.059 5.908 5.986 14,891,758 +0.02(+0.38%)
Sep 13, 2002 6.104 6.115 5.840 5.964 16,230,618 -0.13(-2.20%)
Sep 12, 2002 6.215 6.215 6.020 6.098 16,984,786 -0.15(-2.42%)
Sep 11, 2002 6.411 6.411 6.008 6.249 16,193,114 +0.15(+2.39%)
Sep 10, 2002 6.271 6.283 5.992 6.104 24,359,498 +0.06(+0.93%)
Sep 09, 2002 5.712 6.159 5.689 6.048 21,122,804 +0.34(+5.88%)
Sep 06, 2002 6.159 6.159 5.689 5.712 29,401,698 -0.27(-4.58%)
Sep 05, 2002 6.131 6.137 5.874 5.986 24,201,808 -0.20(-3.26%)
Sep 04, 2002 6.154 6.221 5.947 6.187 21,771,250 +0.06(+1.01%)
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.
 
 
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.