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 (%)
Apr 30, 2021 9.384 9.533 9.359 9.533 109,904,984 +0.23(+2.49%)
Apr 29, 2021 9.838 9.838 9.202 9.301 278,597,152 -0.97(-9.41%)
Apr 28, 2021 10.41 10.41 10.23 10.27 81,973,976 -0.05(-0.48%)
Apr 27, 2021 10.15 10.33 10.14 10.32 50,757,336 +0.18(+1.79%)
Apr 26, 2021 10.14 10.28 10.10 10.14 49,415,848 +0.04(+0.41%)
Apr 23, 2021 9.888 10.11 9.805 10.09 62,828,216 +0.23(+2.35%)
Apr 22, 2021 9.962 10.04 9.772 9.863 88,404,984 +0.17(+1.79%)
Apr 21, 2021 9.384 9.698 9.235 9.690 60,069,808 +0.23(+2.45%)
Apr 20, 2021 9.962 9.962 9.376 9.458 100,629,744 -0.55(-5.45%)
Apr 19, 2021 10.09 10.12 9.929 10.00 47,273,168 -0.10(-0.98%)
Apr 16, 2021 10.18 10.21 10.07 10.10 40,110,192 -0.01(-0.08%)
Apr 15, 2021 10.16 10.18 10.02 10.11 46,204,856 +0.00(+0.00%)
Apr 14, 2021 10.08 10.32 10.08 10.11 60,332,980 +0.03(+0.33%)
Apr 13, 2021 10.23 10.28 9.995 10.08 62,342,108 -0.15(-1.45%)
Apr 12, 2021 10.33 10.37 10.18 10.23 48,904,424 -0.11(-1.04%)
Apr 09, 2021 10.32 10.42 10.23 10.33 49,095,904 +0.00(+0.00%)
Apr 08, 2021 10.47 10.54 10.27 10.33 63,671,564 -0.18(-1.73%)
Apr 07, 2021 10.63 10.68 10.46 10.52 51,139,344 -0.16(-1.47%)
Apr 06, 2021 10.49 10.73 10.44 10.67 81,629,752 +0.18(+1.73%)
Apr 05, 2021 10.23 10.56 10.19 10.49 99,607,632 +0.44(+4.35%)
Apr 01, 2021 10.12 10.15 9.929 10.05 74,944,392 -0.07(-0.65%)
Mar 31, 2021 10.29 10.36 10.09 10.12 73,148,984 -0.17(-1.69%)
Mar 30, 2021 10.04 10.31 10.00 10.29 60,226,580 +0.26(+2.55%)
Mar 29, 2021 10.08 10.21 9.962 10.04 54,129,568 -0.12(-1.22%)
Mar 26, 2021 10.27 10.32 9.962 10.16 59,609,140 -0.02(-0.16%)
Mar 25, 2021 9.863 10.20 9.681 10.18 65,589,840 +0.15(+1.48%)
Mar 24, 2021 10.21 10.35 10.01 10.03 65,943,096 -0.06(-0.57%)
Mar 23, 2021 10.38 10.47 10.01 10.09 88,212,144 -0.53(-4.98%)
Mar 22, 2021 10.61 10.68 10.33 10.61 98,424,776 +0.02(+0.16%)
Mar 19, 2021 10.61 10.70 10.37 10.60 110,024,472 +0.28(+2.72%)
Mar 18, 2021 10.49 10.75 10.28 10.32 92,838,880 -0.17(-1.58%)
Mar 17, 2021 10.19 10.49 10.09 10.48 132,237,872 +0.17(+1.60%)
Mar 16, 2021 10.79 10.86 10.27 10.32 151,719,600 -0.59(-5.38%)
Mar 15, 2021 11.06 11.25 10.78 10.90 78,840,192 -0.14(-1.27%)
Mar 12, 2021 10.56 11.09 10.55 11.04 105,514,904 +0.46(+4.37%)
Mar 11, 2021 10.69 10.79 10.53 10.58 68,173,600 -0.08(-0.77%)
Mar 10, 2021 10.51 10.72 10.42 10.66 75,085,576 +0.28(+2.70%)
Mar 09, 2021 10.54 10.54 10.23 10.38 74,426,048 -0.07(-0.63%)
Mar 08, 2021 10.23 10.64 10.16 10.45 104,143,936 +0.31(+3.10%)
Mar 05, 2021 9.962 10.15 9.640 10.14 96,055,000 +0.28(+2.85%)
Mar 04, 2021 10.10 10.29 9.607 9.855 106,578,768 -0.20(-1.97%)
Mar 03, 2021 10.42 10.42 10.03 10.05 96,897,160 -0.31(-3.03%)
Mar 02, 2021 9.946 10.57 9.863 10.37 126,685,328 +0.47(+4.76%)
Mar 01, 2021 9.805 9.979 9.731 9.896 51,955,408 +0.23(+2.39%)
Feb 26, 2021 9.822 9.896 9.533 9.665 84,274,520 -0.05(-0.51%)
Feb 25, 2021 10.09 10.24 9.681 9.714 90,909,232 -0.42(-4.16%)
Feb 24, 2021 9.640 10.24 9.615 10.14 114,992,232 +0.54(+5.59%)
Feb 23, 2021 9.574 9.623 9.194 9.599 88,154,624 -0.07(-0.68%)
Feb 22, 2021 9.508 9.863 9.500 9.665 75,201,432 +0.10(+1.04%)
Feb 19, 2021 9.516 9.574 9.466 9.566 58,853,372 +0.12(+1.31%)
Feb 18, 2021 9.392 9.483 9.334 9.442 45,649,828 -0.04(-0.44%)
Feb 17, 2021 9.590 9.590 9.392 9.483 60,068,072 -0.05(-0.52%)
Feb 16, 2021 9.500 9.665 9.400 9.533 58,532,560 +0.07(+0.79%)
Feb 12, 2021 9.433 9.599 9.392 9.458 53,751,468 +0.00(+0.00%)
Feb 11, 2021 9.632 9.698 9.343 9.458 67,361,336 -0.26(-2.64%)
Feb 10, 2021 9.913 9.929 9.524 9.714 92,156,256 -0.14(-1.43%)
Feb 09, 2021 9.533 9.946 9.491 9.855 123,426,160 +0.31(+3.20%)
Feb 08, 2021 9.516 9.566 9.343 9.549 91,526,736 +0.04(+0.43%)
Feb 05, 2021 9.747 9.830 9.334 9.508 137,283,280 +0.12(+1.23%)
Feb 04, 2021 9.417 9.599 9.227 9.392 128,307,208 +0.14(+1.52%)
Feb 03, 2021 9.020 9.384 8.954 9.252 99,839,216 +0.28(+3.13%)
Feb 02, 2021 9.202 9.252 8.847 8.971 97,053,432 +0.02(+0.28%)
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.