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 30, 2011 5.784 5.936 5.695 5.936 119,129,304 +0.34(+6.11%)
Nov 29, 2011 5.616 5.671 5.555 5.594 72,210,056 -0.01(-0.10%)
Nov 28, 2011 5.684 5.706 5.544 5.600 103,464,920 +0.14(+2.56%)
Nov 25, 2011 5.493 5.572 5.460 5.460 35,928,764 -0.04(-0.81%)
Nov 23, 2011 5.583 5.622 5.504 5.504 80,326,736 -0.15(-2.58%)
Nov 22, 2011 5.611 5.684 5.544 5.650 78,080,528 +0.02(+0.40%)
Nov 21, 2011 5.594 5.667 5.488 5.628 108,646,712 -0.03(-0.50%)
Nov 18, 2011 5.756 5.768 5.639 5.656 79,331,472 -0.04(-0.69%)
Nov 17, 2011 5.902 5.913 5.639 5.695 124,359,632 -0.22(-3.69%)
Nov 16, 2011 6.048 6.059 5.880 5.913 87,474,024 -0.17(-2.85%)
Nov 15, 2011 6.120 6.159 6.059 6.087 78,441,064 -0.08(-1.36%)
Nov 14, 2011 6.227 6.252 6.148 6.171 54,443,104 -0.07(-1.08%)
Nov 11, 2011 6.243 6.260 6.187 6.238 58,705,380 +0.08(+1.36%)
Nov 10, 2011 6.255 6.266 6.104 6.154 90,220,456 -0.03(-0.45%)
Nov 09, 2011 6.271 6.371 6.148 6.182 128,464,488 -0.32(-4.91%)
Nov 08, 2011 6.311 6.540 6.260 6.501 108,658,928 +0.22(+3.48%)
Nov 07, 2011 6.271 6.327 6.193 6.283 71,261,680 -0.03(-0.44%)
Nov 04, 2011 6.316 6.378 6.227 6.311 77,029,680 -0.03(-0.44%)
Nov 03, 2011 6.322 6.378 6.171 6.339 103,183,840 +0.10(+1.52%)
Nov 02, 2011 6.305 6.316 6.182 6.243 94,210,256 +0.04(+0.63%)
Nov 01, 2011 6.344 6.378 6.176 6.204 193,270,176 -0.34(-5.14%)
Oct 31, 2011 6.607 6.669 6.540 6.540 74,373,552 -0.18(-2.67%)
Oct 28, 2011 6.703 6.759 6.641 6.719 107,800,264 -0.04(-0.66%)
Oct 27, 2011 6.882 6.882 6.557 6.764 236,281,840 +0.12(+1.77%)
Oct 26, 2011 6.770 6.831 6.462 6.647 284,642,656 -0.31(-4.51%)
Oct 25, 2011 7.044 7.050 6.798 6.960 137,316,752 -0.04(-0.64%)
Oct 24, 2011 6.893 7.083 6.887 7.005 122,449,632 +0.14(+2.04%)
Oct 21, 2011 6.641 6.899 6.630 6.865 154,719,712 +0.31(+4.79%)
Oct 20, 2011 6.529 6.579 6.423 6.551 110,822,008 +0.08(+1.21%)
Oct 19, 2011 6.591 6.675 6.417 6.473 124,090,984 -0.12(-1.87%)
Oct 18, 2011 6.389 6.680 6.311 6.596 119,229,520 +0.21(+3.33%)
Oct 17, 2011 6.557 6.585 6.339 6.383 95,697,776 -0.09(-1.38%)
Oct 14, 2011 6.484 6.535 6.350 6.473 97,393,120 +0.12(+1.94%)
Oct 13, 2011 6.378 6.417 6.182 6.350 107,153,368 -0.02(-0.35%)
Oct 12, 2011 6.383 6.607 6.372 6.372 147,461,632 +0.08(+1.25%)
Oct 11, 2011 6.255 6.322 6.171 6.294 109,323,792 +0.02(+0.27%)
Oct 10, 2011 6.120 6.288 6.104 6.277 102,628,024 +0.29(+4.86%)
Oct 07, 2011 6.182 6.271 5.952 5.986 156,820,704 -0.17(-2.73%)
Oct 06, 2011 6.143 6.159 6.025 6.154 154,035,504 +0.24(+4.07%)
Oct 05, 2011 5.636 5.930 5.504 5.913 171,874,960 +0.27(+4.76%)
Oct 04, 2011 5.163 5.672 5.068 5.644 185,005,584 +0.40(+7.58%)
Oct 03, 2011 5.387 5.555 5.241 5.247 129,573,320 -0.17(-3.10%)
Sep 30, 2011 5.538 5.605 5.404 5.415 101,472,472 -0.18(-3.30%)
Sep 29, 2011 5.678 5.684 5.460 5.600 93,970,072 +0.04(+0.70%)
Sep 28, 2011 5.700 5.723 5.544 5.560 77,739,952 -0.11(-1.88%)
Sep 27, 2011 5.779 5.796 5.650 5.667 116,123,208 +0.02(+0.40%)
Sep 26, 2011 5.577 5.650 5.432 5.644 97,153,640 +0.12(+2.23%)
Sep 23, 2011 5.297 5.588 5.219 5.521 126,264,848 +0.13(+2.49%)
Sep 22, 2011 5.482 5.678 5.280 5.387 206,766,688 -0.20(-3.51%)
Sep 21, 2011 5.824 5.885 5.583 5.583 111,106,792 -0.25(-4.32%)
Sep 20, 2011 5.941 5.964 5.829 5.835 67,300,520 -0.07(-1.14%)
Sep 19, 2011 5.790 5.947 5.768 5.902 73,977,000 -0.04(-0.75%)
Sep 16, 2011 5.947 5.986 5.798 5.947 83,684,520 -0.01(-0.09%)
Sep 15, 2011 5.852 5.958 5.779 5.952 96,123,592 +0.17(+3.00%)
Sep 14, 2011 5.740 5.880 5.622 5.779 126,193,624 +0.08(+1.48%)
Sep 13, 2011 5.689 5.728 5.600 5.695 78,884,616 +0.03(+0.59%)
Sep 12, 2011 5.521 5.678 5.516 5.661 104,121,472 +0.03(+0.60%)
Sep 09, 2011 5.661 5.762 5.588 5.628 124,851,744 -0.16(-2.80%)
Sep 08, 2011 5.874 5.958 5.751 5.790 80,381,744 -0.12(-2.08%)
Sep 07, 2011 5.846 5.924 5.779 5.913 80,176,904 +0.19(+3.33%)
Sep 06, 2011 5.611 5.751 5.600 5.723 116,976,600 -0.11(-1.92%)
Sep 02, 2011 5.896 5.982 5.745 5.835 110,760,872 -0.24(-3.96%)
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.