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 (%)
Sep 30, 2015 8.325 8.456 8.263 8.450 64,558,048 +0.26(+3.19%)
Sep 29, 2015 8.182 8.226 8.101 8.188 71,327,968 +0.02(+0.23%)
Sep 28, 2015 8.381 8.409 8.132 8.170 66,034,368 -0.26(-3.03%)
Sep 25, 2015 8.637 8.637 8.413 8.425 57,760,908 -0.07(-0.88%)
Sep 24, 2015 8.450 8.531 8.263 8.500 52,127,316 -0.02(-0.22%)
Sep 23, 2015 8.674 8.687 8.419 8.518 50,726,576 -0.15(-1.72%)
Sep 22, 2015 8.724 8.749 8.550 8.668 70,790,432 -0.25(-2.79%)
Sep 21, 2015 8.842 8.985 8.811 8.917 33,345,518 +0.02(+0.28%)
Sep 18, 2015 8.992 9.017 8.848 8.892 65,380,704 -0.20(-2.19%)
Sep 17, 2015 9.098 9.266 9.004 9.091 60,555,024 -0.02(-0.27%)
Sep 16, 2015 8.917 9.191 8.873 9.116 66,923,456 +0.21(+2.31%)
Sep 15, 2015 8.593 8.948 8.587 8.911 74,936,680 +0.33(+3.85%)
Sep 14, 2015 8.543 8.587 8.487 8.581 41,900,772 +0.04(+0.51%)
Sep 11, 2015 8.562 8.599 8.425 8.537 36,622,304 -0.01(-0.15%)
Sep 10, 2015 8.419 8.612 8.313 8.550 62,143,344 +0.12(+1.48%)
Sep 09, 2015 8.599 8.618 8.388 8.425 49,532,732 -0.09(-1.02%)
Sep 08, 2015 8.575 8.578 8.431 8.512 48,213,780 +0.07(+0.81%)
Sep 04, 2015 8.518 8.444 8.444 8.444 50,005,868 -0.17(-2.02%)
Sep 03, 2015 8.680 8.761 8.583 8.618 44,259,876 -0.02(-0.22%)
Sep 02, 2015 8.711 8.718 8.487 8.637 47,533,956 +0.09(+1.09%)
Sep 01, 2015 8.683 8.811 8.469 8.543 81,045,528 -0.09(-1.08%)
Aug 31, 2015 8.568 8.680 8.413 8.637 61,362,840 +0.08(+0.95%)
Aug 28, 2015 8.431 8.618 8.425 8.556 41,270,612 +0.11(+1.33%)
Aug 27, 2015 8.381 8.512 8.238 8.444 67,548,800 +0.22(+2.65%)
Aug 26, 2015 8.207 8.313 7.952 8.226 77,681,352 +0.19(+2.40%)
Aug 25, 2015 8.624 8.631 8.033 8.033 77,001,600 -0.18(-2.20%)
Aug 24, 2015 7.622 8.394 6.501 8.213 96,032,336 -0.42(-4.83%)
Aug 21, 2015 8.898 8.954 8.618 8.631 67,614,872 -0.35(-3.95%)
Aug 20, 2015 9.160 9.160 8.967 8.985 38,708,248 -0.21(-2.30%)
Aug 19, 2015 9.203 9.326 9.191 9.197 36,165,200 -0.04(-0.40%)
Aug 18, 2015 9.147 9.241 9.129 9.235 27,065,884 +0.09(+1.02%)
Aug 17, 2015 9.191 9.197 9.073 9.141 25,739,206 -0.06(-0.68%)
Aug 14, 2015 9.172 9.235 9.141 9.203 29,547,192 +0.04(+0.48%)
Aug 13, 2015 9.116 9.246 9.085 9.160 33,018,366 +0.02(+0.20%)
Aug 12, 2015 9.060 9.160 8.948 9.141 33,899,336 -0.01(-0.14%)
Aug 11, 2015 9.216 9.216 9.098 9.154 43,312,204 -0.18(-1.93%)
Aug 10, 2015 9.253 9.340 9.222 9.334 26,981,302 +0.12(+1.28%)
Aug 07, 2015 9.247 9.291 9.185 9.216 22,931,370 -0.02(-0.20%)
Aug 06, 2015 9.216 9.266 9.104 9.235 43,026,748 +0.02(+0.20%)
Aug 05, 2015 9.334 9.365 9.166 9.216 36,117,140 -0.07(-0.74%)
Aug 04, 2015 9.303 9.340 9.241 9.284 30,230,682 -0.02(-0.20%)
Aug 03, 2015 9.322 9.365 9.247 9.303 42,878,592 +0.07(+0.74%)
Jul 31, 2015 9.453 9.459 9.172 9.235 52,440,376 -0.17(-1.79%)
Jul 30, 2015 9.471 9.527 9.316 9.403 56,123,832 -0.07(-0.72%)
Jul 29, 2015 9.235 9.527 9.222 9.471 83,698,816 +0.33(+3.61%)
Jul 28, 2015 9.221 9.246 9.002 9.141 91,485,680 +0.17(+1.92%)
Jul 27, 2015 8.845 8.999 8.771 8.969 71,132,616 +0.10(+1.11%)
Jul 24, 2015 9.073 9.080 8.827 8.870 42,263,284 -0.14(-1.51%)
Jul 23, 2015 9.092 9.166 8.993 9.006 47,756,212 +0.12(+1.32%)
Jul 22, 2015 8.932 8.944 8.845 8.888 50,139,692 -0.06(-0.62%)
Jul 21, 2015 8.956 8.969 8.907 8.944 31,355,280 -0.04(-0.41%)
Jul 20, 2015 9.067 9.092 8.956 8.981 41,252,536 -0.07(-0.82%)
Jul 17, 2015 8.944 9.055 8.925 9.055 51,457,188 +0.07(+0.82%)
Jul 16, 2015 9.086 9.117 8.907 8.981 55,045,448 -0.11(-1.22%)
Jul 15, 2015 9.141 9.160 9.008 9.092 35,516,180 -0.04(-0.41%)
Jul 14, 2015 9.067 9.160 8.993 9.129 33,793,012 +0.10(+1.16%)
Jul 13, 2015 9.024 9.030 8.888 9.024 32,181,164 +0.10(+1.11%)
Jul 10, 2015 8.925 8.962 8.833 8.925 32,598,472 +0.09(+1.05%)
Jul 09, 2015 8.999 9.012 8.796 8.833 48,115,980 -0.02(-0.28%)
Jul 08, 2015 9.043 9.073 8.796 8.858 68,555,672 -0.30(-3.23%)
Jul 07, 2015 9.104 9.181 8.950 9.153 45,670,600 +0.04(+0.41%)
Jul 06, 2015 9.092 9.184 9.061 9.117 36,680,552 -0.05(-0.54%)
Jul 02, 2015 9.252 9.166 9.166 9.166 29,984,590 -0.07(-0.80%)
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.