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 (%)
Mar 31, 2017 7.973 7.986 7.932 7.959 39,074,856 -0.03(-0.34%)
Mar 30, 2017 7.979 8.027 7.938 7.986 40,959,416 +0.00(+0.00%)
Mar 29, 2017 8.020 8.041 7.959 7.986 52,350,596 +0.02(+0.26%)
Mar 28, 2017 7.870 8.068 7.849 7.966 84,330,304 +0.13(+1.66%)
Mar 27, 2017 7.870 7.897 7.802 7.836 84,380,448 -0.11(-1.38%)
Mar 24, 2017 7.973 8.044 7.897 7.945 64,017,984 -0.03(-0.43%)
Mar 23, 2017 7.911 8.034 7.863 7.979 104,139,128 -0.07(-0.85%)
Mar 22, 2017 8.089 7.945 8.048 103,991,576 +0.03(+0.43%)
Mar 21, 2017 8.410 8.424 8.000 8.014 148,517,312 -0.38(-4.56%)
Mar 20, 2017 8.533 8.540 8.376 8.396 66,276,556 -0.14(-1.60%)
Mar 17, 2017 8.711 8.711 8.516 8.533 80,334,824 -0.15(-1.73%)
Mar 16, 2017 8.649 8.697 8.608 8.684 42,341,060 +0.03(+0.40%)
Mar 15, 2017 8.588 8.649 8.561 8.649 50,146,408 +0.07(+0.80%)
Mar 14, 2017 8.554 8.588 8.513 8.581 39,412,784 +0.01(+0.08%)
Mar 13, 2017 8.588 8.636 8.547 8.574 33,073,810 +0.01(+0.08%)
Mar 10, 2017 8.581 8.636 8.526 8.567 50,992,236 +0.02(+0.24%)
Mar 09, 2017 8.574 8.574 8.479 8.547 42,624,564 -0.02(-0.24%)
Mar 08, 2017 8.547 8.643 8.520 8.567 39,958,528 +0.05(+0.56%)
Mar 07, 2017 8.554 8.564 8.492 8.520 37,842,444 -0.04(-0.48%)
Mar 06, 2017 8.602 8.615 8.547 8.561 42,047,360 -0.09(-1.03%)
Mar 03, 2017 8.656 8.690 8.567 8.649 44,597,340 -0.01(-0.08%)
Mar 02, 2017 8.697 8.714 8.602 8.656 48,584,496 -0.02(-0.24%)
Mar 01, 2017 8.656 8.718 8.649 8.677 52,907,580 +0.11(+1.28%)
Feb 28, 2017 8.636 8.656 8.513 8.567 52,774,280 -0.09(-1.03%)
Feb 27, 2017 8.540 8.670 8.499 8.656 60,953,072 +0.13(+1.52%)
Feb 24, 2017 8.554 8.554 8.465 8.526 59,696,044 -0.06(-0.72%)
Feb 23, 2017 8.684 8.694 8.581 8.588 32,858,446 -0.08(-0.87%)
Feb 22, 2017 8.656 8.728 8.649 8.663 36,236,996 -0.01(-0.16%)
Feb 21, 2017 8.622 8.697 8.622 8.677 42,640,124 +0.08(+0.87%)
Feb 17, 2017 8.602 8.602 8.602 0 +0.03(+0.32%)
Feb 16, 2017 8.622 8.643 8.533 8.574 33,461,718 -0.06(-0.71%)
Feb 15, 2017 8.629 8.643 8.585 8.636 36,721,680 -0.01(-0.16%)
Feb 14, 2017 8.643 8.684 8.608 8.649 41,458,832 +0.06(+0.72%)
Feb 13, 2017 8.574 8.629 8.533 8.588 35,777,404 +0.03(+0.40%)
Feb 10, 2017 8.506 8.554 8.458 8.554 48,257,924 +0.09(+1.05%)
Feb 09, 2017 8.465 8.526 8.444 8.465 48,151,400 +0.00(+0.00%)
Feb 08, 2017 8.438 8.513 8.390 8.465 38,611,232 +0.03(+0.32%)
Feb 07, 2017 8.554 8.561 8.417 8.438 48,136,352 -0.12(-1.44%)
Feb 06, 2017 8.581 8.626 8.520 8.561 39,357,652 -0.03(-0.32%)
Feb 03, 2017 8.492 8.629 8.472 8.588 55,934,372 +0.19(+2.28%)
Feb 02, 2017 8.410 8.458 8.362 8.396 42,452,484 -0.03(-0.32%)
Feb 01, 2017 8.513 8.602 8.355 8.424 64,919,620 -0.03(-0.32%)
Jan 31, 2017 8.417 8.472 8.335 8.451 68,681,424 -0.01(-0.08%)
Jan 30, 2017 8.520 8.520 8.396 8.458 57,406,708 -0.08(-0.96%)
Jan 27, 2017 8.533 8.574 8.465 8.540 50,623,408 +0.08(+0.97%)
Jan 26, 2017 8.649 8.670 8.444 8.458 81,350,592 -0.29(-3.28%)
Jan 25, 2017 8.690 8.752 8.643 8.745 68,327,944 +0.12(+1.43%)
Jan 24, 2017 8.444 8.622 8.434 8.622 50,609,320 +0.21(+2.44%)
Jan 23, 2017 8.444 8.465 8.355 8.417 46,302,556 -0.03(-0.40%)
Jan 20, 2017 8.513 8.533 8.417 8.451 42,807,852 -0.05(-0.56%)
Jan 19, 2017 8.479 8.588 8.438 8.499 44,063,676 +0.01(+0.16%)
Jan 18, 2017 8.499 8.513 8.410 8.485 49,469,452 +0.00(+0.00%)
Jan 17, 2017 8.512 8.566 8.438 8.485 72,899,248 -0.01(-0.16%)
Jan 13, 2017 8.499 8.499 8.499 0 +0.03(+0.32%)
Jan 12, 2017 8.519 8.532 8.310 8.472 54,213,768 -0.05(-0.63%)
Jan 11, 2017 8.553 8.559 8.418 8.526 73,867,840 -0.12(-1.40%)
Jan 10, 2017 8.546 8.761 8.519 8.647 87,125,440 +0.15(+1.74%)
Jan 09, 2017 8.606 8.654 8.499 8.499 58,582,672 -0.09(-1.02%)
Jan 06, 2017 8.613 8.640 8.506 8.586 59,912,960 -0.01(-0.08%)
Jan 05, 2017 8.889 8.896 8.499 8.593 112,367,456 -0.27(-3.04%)
Jan 04, 2017 8.593 8.929 8.573 8.862 115,364,168 +0.39(+4.61%)
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.