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 )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2005 5.516 5.594 5.499 5.521 14,118,123 +0.00(+0.00%)
Sep 29, 2005 5.600 5.622 5.493 5.521 17,190,340 -0.05(-0.90%)
Sep 28, 2005 5.549 5.605 5.521 5.572 14,156,876 +0.06(+1.02%)
Sep 27, 2005 5.577 5.583 5.510 5.516 14,560,302 -0.06(-1.10%)
Sep 26, 2005 5.488 5.583 5.488 5.577 22,731,330 +0.10(+1.74%)
Sep 23, 2005 5.482 5.510 5.443 5.482 15,640,033 +0.04(+0.72%)
Sep 22, 2005 5.409 5.510 5.398 5.443 19,021,382 +0.03(+0.62%)
Sep 21, 2005 5.443 5.499 5.348 5.409 27,888,896 -0.06(-1.02%)
Sep 20, 2005 5.437 5.527 5.437 5.465 20,745,452 +0.03(+0.51%)
Sep 19, 2005 5.532 5.555 5.426 5.437 17,281,776 -0.12(-2.22%)
Sep 16, 2005 5.544 5.566 5.465 5.560 23,175,652 +0.04(+0.71%)
Sep 15, 2005 5.577 5.594 5.454 5.521 14,535,300 -0.06(-1.00%)
Sep 14, 2005 5.572 5.622 5.538 5.577 21,890,190 +0.08(+1.43%)
Sep 13, 2005 5.650 5.650 5.476 5.499 19,940,208 -0.06(-1.01%)
Sep 12, 2005 5.549 5.622 5.521 5.555 12,724,973 +0.01(+0.20%)
Sep 09, 2005 5.555 5.594 5.521 5.544 12,256,006 -0.01(-0.20%)
Sep 08, 2005 5.712 5.712 5.527 5.555 18,277,750 -0.12(-2.07%)
Sep 07, 2005 5.538 5.695 5.532 5.672 32,059,060 +0.10(+1.71%)
Sep 06, 2005 5.521 5.611 5.488 5.577 27,218,662 +0.06(+1.01%)
Sep 02, 2005 5.482 5.538 5.432 5.521 17,415,180 +0.07(+1.34%)
Sep 01, 2005 5.583 5.583 5.404 5.448 29,377,590 -0.13(-2.41%)
Aug 31, 2005 5.499 5.583 5.437 5.583 22,489,882 +0.12(+2.26%)
Aug 30, 2005 5.460 5.487 5.409 5.460 17,861,108 -0.01(-0.20%)
Aug 29, 2005 5.437 5.560 5.398 5.471 14,372,787 +0.00(+0.00%)
Aug 26, 2005 5.471 5.504 5.443 5.471 15,952,202 -0.03(-0.51%)
Aug 25, 2005 5.544 5.544 5.476 5.499 13,271,803 -0.06(-1.01%)
Aug 24, 2005 5.516 5.644 5.499 5.555 38,393,508 +0.07(+1.22%)
Aug 23, 2005 5.465 5.521 5.454 5.488 19,365,340 +0.02(+0.41%)
Aug 22, 2005 5.476 5.521 5.448 5.465 13,514,859 +0.00(+0.00%)
Aug 19, 2005 5.488 5.504 5.448 5.465 18,515,806 +0.00(+0.00%)
Aug 18, 2005 5.549 5.566 5.454 5.465 20,376,494 -0.10(-1.71%)
Aug 17, 2005 5.605 5.633 5.560 5.560 18,660,996 -0.07(-1.29%)
Aug 16, 2005 5.689 5.706 5.616 5.633 11,076,087 -0.05(-0.89%)
Aug 15, 2005 5.650 5.768 5.644 5.684 12,936,954 +0.01(+0.10%)
Aug 12, 2005 5.773 5.796 5.639 5.678 18,109,344 -0.12(-2.12%)
Aug 11, 2005 5.824 5.868 5.796 5.801 12,623,000 -0.02(-0.38%)
Aug 10, 2005 5.880 5.947 5.818 5.824 20,722,236 -0.02(-0.38%)
Aug 09, 2005 5.863 5.924 5.824 5.846 14,360,464 +0.04(+0.68%)
Aug 08, 2005 5.801 5.874 5.768 5.807 19,665,364 +0.01(+0.10%)
Aug 05, 2005 5.964 5.969 5.745 5.801 23,170,652 -0.16(-2.63%)
Aug 04, 2005 6.014 6.064 5.936 5.958 15,132,135 -0.06(-1.02%)
Aug 03, 2005 6.053 6.075 5.992 6.020 14,389,395 -0.07(-1.19%)
Aug 02, 2005 6.104 6.182 6.059 6.092 24,045,008 +0.02(+0.28%)
Aug 01, 2005 6.003 6.159 6.003 6.075 19,167,108 +0.06(+1.02%)
Jul 29, 2005 6.053 6.104 5.969 6.014 15,341,080 -0.09(-1.47%)
Jul 28, 2005 6.075 6.143 6.020 6.104 13,948,109 +0.01(+0.18%)
Jul 27, 2005 6.104 6.137 6.025 6.092 10,662,482 +0.01(+0.18%)
Jul 26, 2005 5.941 6.092 5.936 6.081 21,081,730 +0.14(+2.36%)
Jul 25, 2005 6.048 6.115 5.924 5.941 19,031,204 -0.06(-1.03%)
Jul 22, 2005 5.958 6.042 5.936 6.003 14,869,792 +0.04(+0.75%)
Jul 21, 2005 6.104 6.120 5.924 5.958 22,938,846 -0.16(-2.65%)
Jul 20, 2005 5.992 6.165 5.880 6.120 30,992,186 +0.05(+0.83%)
Jul 19, 2005 6.126 6.182 6.036 6.070 25,438,874 -0.05(-0.82%)
Jul 18, 2005 6.171 6.266 6.042 6.120 20,494,896 -0.04(-0.64%)
Jul 15, 2005 6.126 6.159 6.053 6.159 16,425,634 +0.06(+1.01%)
Jul 14, 2005 6.020 6.171 6.020 6.098 19,641,790 +0.11(+1.87%)
Jul 13, 2005 5.997 6.020 5.969 5.986 14,176,163 -0.05(-0.83%)
Jul 12, 2005 5.930 6.048 5.919 6.036 21,109,946 +0.04(+0.65%)
Jul 11, 2005 5.908 6.036 5.868 5.997 17,966,832 +0.16(+2.78%)
Jul 08, 2005 5.779 5.874 5.717 5.835 15,028,376 +0.08(+1.46%)
Jul 07, 2005 5.689 5.756 5.667 5.751 17,908,256 -0.04(-0.77%)
Jul 06, 2005 5.829 5.835 5.768 5.796 13,388,599 -0.03(-0.48%)
Jul 05, 2005 5.779 5.852 5.723 5.824 13,382,527 +0.05(+0.87%)
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.