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 (%)
Jul 31, 2020 6.890 6.900 6.520 6.610 115,394,096 -0.13(-1.93%)
Jul 30, 2020 6.740 6.830 6.670 6.740 58,819,420 -0.18(-2.60%)
Jul 29, 2020 7.050 7.060 6.830 6.920 59,412,956 -0.09(-1.28%)
Jul 28, 2020 6.910 7.050 6.900 7.010 56,301,340 +0.08(+1.15%)
Jul 27, 2020 6.920 6.940 6.770 6.930 60,356,492 +0.05(+0.73%)
Jul 24, 2020 6.900 7.010 6.860 6.880 62,292,000 -0.10(-1.43%)
Jul 23, 2020 6.870 7.060 6.800 6.980 88,596,768 +0.14(+2.05%)
Jul 22, 2020 6.640 6.880 6.610 6.840 75,608,872 +0.16(+2.40%)
Jul 21, 2020 6.710 6.810 6.640 6.680 63,321,188 +0.02(+0.30%)
Jul 20, 2020 6.800 6.850 6.580 6.660 71,358,384 -0.14(-2.06%)
Jul 17, 2020 6.900 6.910 6.730 6.800 80,836,704 -0.06(-0.87%)
Jul 16, 2020 6.660 6.900 6.630 6.860 93,479,208 +0.12(+1.78%)
Jul 15, 2020 6.540 6.780 6.520 6.740 101,602,808 +0.38(+5.97%)
Jul 14, 2020 6.180 6.390 6.080 6.360 105,993,472 +0.30(+4.95%)
Jul 13, 2020 6.150 6.220 6.050 6.060 80,023,272 -0.04(-0.66%)
Jul 10, 2020 5.800 6.100 5.740 6.100 73,710,704 +0.26(+4.45%)
Jul 09, 2020 6.090 6.100 5.820 5.840 82,642,536 -0.25(-4.11%)
Jul 08, 2020 6.130 6.180 6.050 6.090 60,865,376 -0.03(-0.49%)
Jul 07, 2020 6.140 6.200 6.090 6.120 56,645,676 -0.07(-1.13%)
Jul 06, 2020 6.140 6.200 6.110 6.190 63,902,968 +0.14(+2.31%)
Jul 02, 2020 6.100 6.170 6.000 6.050 67,270,496 +0.07(+1.17%)
Jul 01, 2020 6.100 6.180 5.950 5.980 62,388,388 -0.10(-1.64%)
Jun 30, 2020 5.980 6.100 5.900 6.080 61,851,780 +0.07(+1.16%)
Jun 29, 2020 5.910 6.070 5.810 6.010 58,187,320 +0.10(+1.69%)
Jun 26, 2020 6.040 6.070 5.810 5.910 118,435,296 -0.12(-1.99%)
Jun 25, 2020 5.860 6.050 5.800 6.030 73,558,552 +0.08(+1.34%)
Jun 24, 2020 6.060 6.120 5.860 5.950 75,469,888 -0.20(-3.25%)
Jun 23, 2020 6.330 6.380 6.140 6.150 86,595,256 -0.13(-2.07%)
Jun 22, 2020 6.270 6.280 6.130 6.280 71,651,376 +0.05(+0.80%)
Jun 19, 2020 6.640 6.690 6.230 6.230 126,127,800 -0.10(-1.58%)
Jun 18, 2020 6.260 6.450 6.190 6.330 61,246,248 +0.00(+0.00%)
Jun 17, 2020 6.560 6.560 6.310 6.330 67,774,776 -0.22(-3.36%)
Jun 16, 2020 6.870 6.870 6.440 6.550 109,489,328 +0.05(+0.77%)
Jun 15, 2020 6.180 6.580 6.110 6.500 104,669,496 +0.04(+0.62%)
Jun 12, 2020 6.560 6.630 6.300 6.460 88,778,000 +0.33(+5.38%)
Jun 11, 2020 6.070 6.460 6.040 6.130 116,015,752 -0.68(-9.99%)
Jun 10, 2020 7.330 7.340 6.770 6.810 147,178,720 -0.43(-5.94%)
Jun 09, 2020 7.220 7.440 7.050 7.240 115,657,000 -0.29(-3.85%)
Jun 08, 2020 7.530 7.740 7.370 7.530 113,012,536 +0.19(+2.59%)
Jun 05, 2020 7.240 7.500 7.020 7.340 208,648,096 +0.77(+11.72%)
Jun 04, 2020 6.200 6.580 6.120 6.570 115,685,576 +0.36(+5.80%)
Jun 03, 2020 6.000 6.270 5.920 6.210 98,778,960 +0.31(+5.25%)
Jun 02, 2020 5.960 6.000 5.830 5.900 80,002,920 +0.03(+0.51%)
Jun 01, 2020 5.730 5.880 5.670 5.870 61,904,712 +0.16(+2.80%)
May 29, 2020 5.750 5.800 5.570 5.710 93,039,200 -0.14(-2.39%)
May 28, 2020 6.050 6.070 5.810 5.850 76,943,704 -0.18(-2.99%)
May 27, 2020 6.010 6.090 5.840 6.030 110,368,272 +0.19(+3.25%)
May 26, 2020 5.920 5.990 5.820 5.840 85,994,496 +0.19(+3.36%)
May 22, 2020 5.680 5.730 5.500 5.650 76,656,400 +0.02(+0.36%)
May 21, 2020 5.450 5.690 5.440 5.630 87,028,272 +0.14(+2.55%)
May 20, 2020 5.380 5.540 5.370 5.490 87,624,448 +0.19(+3.58%)
May 19, 2020 5.270 5.450 5.150 5.300 94,750,624 -0.01(-0.19%)
May 18, 2020 5.120 5.330 5.120 5.310 136,219,824 +0.41(+8.37%)
May 15, 2020 4.800 4.940 4.750 4.900 80,544,600 +0.01(+0.20%)
May 14, 2020 4.640 4.920 4.520 4.890 108,035,312 +0.17(+3.60%)
May 13, 2020 5.000 5.010 4.660 4.720 100,017,896 -0.26(-5.22%)
May 12, 2020 5.150 5.220 4.970 4.980 70,888,648 -0.14(-2.73%)
May 11, 2020 5.180 5.190 5.050 5.120 75,683,464 -0.12(-2.29%)
May 08, 2020 4.960 5.250 4.950 5.240 101,333,696 +0.37(+7.60%)
May 07, 2020 4.900 4.980 4.850 4.870 67,166,496 +0.00(+0.00%)
May 06, 2020 5.050 5.090 4.820 4.870 89,330,704 -0.10(-2.01%)
May 05, 2020 4.990 5.090 4.940 4.970 96,266,136 +0.11(+2.26%)
May 04, 2020 4.880 4.970 4.770 4.860 84,154,368 -0.06(-1.22%)
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.