Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ford Motor (NY: F )

12.28 -0.10 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	9.684	9.775	9.618	9.757	43,816,092	+0.09(+0.97%)
Apr 29, 2014	9.591	9.681	9.537	9.663	45,066,008	+0.09(+0.94%)
Apr 28, 2014	9.555	9.621	9.441	9.573	54,686,712	+0.11(+1.20%)
Apr 25, 2014	9.477	9.531	9.417	9.459	89,872,120	-0.32(-3.31%)
Apr 24, 2014	9.837	9.855	9.711	9.783	45,579,348	+0.05(+0.55%)
Apr 23, 2014	9.639	9.783	9.639	9.729	32,861,238	+0.08(+0.81%)
Apr 22, 2014	9.567	9.699	9.549	9.651	31,297,424	+0.07(+0.75%)
Apr 21, 2014	9.597	9.639	9.531	9.579	41,426,768	-0.01(-0.13%)
Apr 17, 2014	9.585	9.591	9.591	9.591	29,456,646	-0.04(-0.44%)
Apr 16, 2014	9.555	9.633	9.531	9.633	36,376,388	+0.14(+1.45%)
Apr 15, 2014	9.453	9.519	9.387	9.495	47,646,140	+0.08(+0.89%)
Apr 14, 2014	9.429	9.453	9.310	9.411	33,725,264	+0.04(+0.45%)
Apr 11, 2014	9.471	9.543	9.351	9.369	65,621,804	+0.00(+0.00%)
Apr 10, 2014	9.531	9.537	9.345	9.369	51,270,260	-0.13(-1.33%)
Apr 09, 2014	9.591	9.642	9.441	9.495	60,900,060	-0.16(-1.61%)
Apr 08, 2014	9.585	9.687	9.543	9.651	44,495,980	+0.10(+1.00%)
Apr 07, 2014	9.639	9.693	9.507	9.555	46,788,156	-0.11(-1.18%)
Apr 04, 2014	9.885	9.885	9.657	9.669	50,921,176	-0.16(-1.59%)
Apr 03, 2014	9.867	9.885	9.795	9.825	43,486,080	-0.04(-0.43%)
Apr 02, 2014	9.741	9.885	9.681	9.867	66,316,144	+0.08(+0.86%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices