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 (%)
Mar 31, 2003 4.088 4.256 4.032 4.211 23,230,120 +0.06(+1.48%)
Mar 28, 2003 4.188 4.200 4.099 4.149 10,936,076 -0.10(-2.24%)
Mar 27, 2003 4.244 4.250 4.177 4.244 12,279,400 -0.04(-0.92%)
Mar 26, 2003 4.284 4.328 4.228 4.284 12,837,661 +0.01(+0.26%)
Mar 25, 2003 4.284 4.300 4.216 4.272 16,509,569 +0.04(+0.93%)
Mar 24, 2003 4.340 4.345 4.177 4.233 22,970,100 -0.26(-5.74%)
Mar 21, 2003 4.356 4.496 4.278 4.491 31,020,224 +0.29(+6.93%)
Mar 20, 2003 4.233 4.289 4.076 4.200 19,039,776 -0.07(-1.70%)
Mar 19, 2003 4.200 4.312 4.144 4.272 31,830,470 +0.04(+1.06%)
Mar 18, 2003 4.138 4.256 4.060 4.228 34,785,712 +0.20(+5.01%)
Mar 17, 2003 3.752 4.060 3.696 4.026 43,634,296 +0.24(+6.36%)
Mar 14, 2003 3.992 3.992 3.757 3.785 48,638,992 -0.21(-5.19%)
Mar 13, 2003 4.116 4.138 3.880 3.992 41,321,428 +0.03(+0.71%)
Mar 12, 2003 3.830 3.992 3.785 3.964 43,413,384 +0.27(+7.27%)
Mar 11, 2003 3.920 4.043 3.684 3.696 49,404,948 -0.22(-5.58%)
Mar 10, 2003 4.082 4.082 3.903 3.914 28,988,986 -0.13(-3.19%)
Mar 07, 2003 4.032 4.144 3.981 4.043 43,267,656 -0.13(-3.09%)
Mar 06, 2003 4.312 4.340 4.155 4.172 20,375,780 -0.17(-3.99%)
Mar 05, 2003 4.334 4.368 4.278 4.345 17,834,678 +0.01(+0.26%)
Mar 04, 2003 4.480 4.480 4.289 4.334 33,078,964 -0.18(-4.09%)
Mar 03, 2003 4.692 4.715 4.491 4.519 18,358,470 -0.14(-3.00%)
Feb 28, 2003 4.692 4.726 4.614 4.659 11,069,480 -0.01(-0.12%)
Feb 27, 2003 4.580 4.664 4.541 4.664 14,724,601 +0.12(+2.71%)
Feb 26, 2003 4.603 4.603 4.502 4.541 17,906,112 +0.02(+0.37%)
Feb 25, 2003 4.592 4.608 4.480 4.524 27,389,034 -0.12(-2.53%)
Feb 24, 2003 4.732 4.732 4.620 4.642 12,893,379 -0.08(-1.78%)
Feb 21, 2003 4.799 4.799 4.620 4.726 21,259,780 -0.12(-2.43%)
Feb 20, 2003 4.928 4.956 4.821 4.844 8,065,483 -0.10(-1.93%)
Feb 19, 2003 5.012 5.017 4.900 4.939 10,446,036 -0.06(-1.23%)
Feb 18, 2003 4.872 5.084 4.866 5.000 10,643,195 +0.13(+2.76%)
Feb 14, 2003 4.760 4.916 4.704 4.866 10,480,860 +0.14(+2.96%)
Feb 13, 2003 4.844 4.872 4.681 4.726 15,111,954 -0.17(-3.54%)
Feb 12, 2003 4.900 4.956 4.827 4.900 13,178,046 -0.06(-1.13%)
Feb 11, 2003 5.051 5.062 4.916 4.956 12,190,465 -0.06(-1.12%)
Feb 10, 2003 4.933 5.012 4.866 5.012 10,543,187 +0.08(+1.70%)
Feb 07, 2003 5.084 5.101 4.905 4.928 9,546,319 -0.11(-2.11%)
Feb 06, 2003 5.040 5.068 4.984 5.034 8,492,661 -0.06(-1.10%)
Feb 05, 2003 5.140 5.174 5.140 5.090 10,514,970 +0.04(+0.89%)
Feb 04, 2003 5.152 5.152 5.017 5.045 13,114,112 -0.11(-2.07%)
Feb 03, 2003 5.101 5.213 5.101 5.152 9,075,209 +0.05(+0.99%)
Jan 31, 2003 5.000 5.163 4.995 5.101 11,431,652 +0.06(+1.11%)
Jan 30, 2003 5.258 5.292 5.017 5.045 15,252,859 -0.21(-4.05%)
Jan 29, 2003 5.264 5.308 5.196 5.258 10,149,226 -0.10(-1.88%)
Jan 28, 2003 5.325 5.409 5.303 5.359 12,881,414 +0.06(+1.06%)
Jan 27, 2003 5.353 5.448 5.258 5.303 15,296,970 -0.16(-2.87%)
Jan 24, 2003 5.600 5.600 5.443 5.460 11,310,571 -0.15(-2.60%)
Jan 23, 2003 5.499 5.622 5.460 5.605 17,146,942 +0.15(+2.77%)
Jan 22, 2003 5.639 5.650 5.432 5.454 16,614,399 -0.22(-3.94%)
Jan 21, 2003 5.768 5.812 5.588 5.678 17,398,750 -0.01(-0.20%)
Jan 17, 2003 5.796 5.801 5.622 5.689 15,131,956 -0.15(-2.59%)
Jan 16, 2003 5.857 5.908 5.779 5.840 12,725,866 +0.07(+1.26%)
Jan 15, 2003 5.891 5.924 5.723 5.768 12,164,570 -0.13(-2.18%)
Jan 14, 2003 5.835 5.924 5.812 5.896 12,229,575 -0.03(-0.47%)
Jan 13, 2003 5.980 6.008 5.835 5.924 14,858,184 +0.04(+0.76%)
Jan 10, 2003 5.661 6.048 5.577 5.880 32,573,566 +0.15(+2.64%)
Jan 09, 2003 5.611 5.768 5.611 5.728 12,704,971 +0.12(+2.20%)
Jan 08, 2003 5.672 5.712 5.566 5.605 16,513,141 -0.07(-1.18%)
Jan 07, 2003 5.639 5.740 5.572 5.672 15,013,732 +0.03(+0.60%)
Jan 06, 2003 5.432 5.684 5.420 5.639 19,696,616 +0.22(+4.03%)
Jan 03, 2003 5.532 5.583 5.415 5.420 15,065,522 -0.15(-2.62%)
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.