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 )

12.43 -0.06 (-0.48%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 3, 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 29, 2011 8.916 9.025 8.864 8.904 69,756,600 -0.02(-0.19%)
Apr 28, 2011 8.904 9.037 8.875 8.922 83,597,352 -0.05(-0.51%)
Apr 27, 2011 9.123 9.134 8.875 8.968 146,614,832 -0.05(-0.51%)
Apr 26, 2011 9.232 9.313 9.014 9.014 289,705,696 +0.07(+0.77%)
Apr 25, 2011 8.939 8.973 8.835 8.945 94,999,808 +0.06(+0.71%)
Apr 21, 2011 8.766 8.893 8.691 8.881 92,425,896 +0.20(+2.25%)
Apr 20, 2011 8.605 8.749 8.542 8.686 123,308,400 +0.25(+2.93%)
Apr 19, 2011 8.432 8.513 8.369 8.438 58,285,044 +0.02(+0.27%)
Apr 18, 2011 8.352 8.484 8.337 8.415 86,577,000 -0.05(-0.61%)
Apr 15, 2011 8.553 8.579 8.409 8.467 82,527,448 -0.06(-0.68%)
Apr 14, 2011 8.484 8.547 8.409 8.524 108,464,480 -0.10(-1.13%)
Apr 13, 2011 8.657 8.663 8.519 8.622 101,671,976 +0.04(+0.47%)
Apr 12, 2011 8.398 8.634 8.346 8.582 143,689,328 +0.03(+0.34%)
Apr 11, 2011 8.789 8.864 8.484 8.553 148,552,432 -0.27(-3.07%)
Apr 08, 2011 9.008 9.025 8.726 8.824 88,949,448 -0.12(-1.29%)
Apr 07, 2011 9.031 9.106 8.893 8.939 89,142,736 -0.12(-1.27%)
Apr 06, 2011 9.158 9.198 8.985 9.054 108,184,096 -0.03(-0.38%)
Apr 05, 2011 9.008 9.100 8.950 9.088 125,824,280 +0.14(+1.56%)
Apr 04, 2011 8.858 9.060 8.858 8.949 172,092,048 +0.22(+2.56%)
Apr 01, 2011 8.651 8.875 8.588 8.726 202,072,032 +0.14(+1.68%)
Mar 31, 2011 8.530 8.605 8.467 8.582 72,831,448 +0.03(+0.34%)
Mar 30, 2011 8.565 8.616 8.484 8.553 71,010,328 +0.01(+0.13%)
Mar 29, 2011 8.536 8.599 8.478 8.542 57,796,228 -0.01(-0.13%)
Mar 28, 2011 8.628 8.686 8.536 8.553 71,684,720 -0.09(-1.00%)
Mar 25, 2011 8.749 8.749 8.576 8.639 102,446,464 -0.02(-0.20%)
Mar 24, 2011 8.288 8.700 8.283 8.657 222,818,976 +0.42(+5.10%)
Mar 23, 2011 8.208 8.317 8.070 8.237 111,930,880 -0.02(-0.21%)
Mar 22, 2011 8.357 8.386 8.242 8.254 77,806,160 -0.14(-1.71%)
Mar 21, 2011 8.392 8.409 8.334 8.398 80,721,032 +0.06(+0.69%)
Mar 18, 2011 8.392 8.444 8.306 8.340 112,219,072 +0.13(+1.61%)
Mar 17, 2011 8.380 8.392 8.162 8.208 136,661,184 +0.05(+0.56%)
Mar 16, 2011 8.478 8.513 7.995 8.162 221,047,664 -0.28(-3.34%)
Mar 15, 2011 8.306 8.519 8.231 8.444 189,246,752 +0.21(+2.59%)
Mar 14, 2011 8.329 8.427 8.173 8.231 113,081,744 -0.03(-0.42%)
Mar 11, 2011 8.001 8.325 7.983 8.265 125,705,360 +0.10(+1.27%)
Mar 10, 2011 8.116 8.216 8.064 8.162 186,091,520 -0.06(-0.77%)
Mar 09, 2011 8.398 8.404 8.202 8.225 118,176,480 -0.10(-1.24%)
Mar 08, 2011 8.070 8.375 8.064 8.329 185,211,696 +0.26(+3.28%)
Mar 07, 2011 8.254 8.300 8.047 8.064 183,217,232 -0.24(-2.84%)
Mar 04, 2011 8.513 8.513 8.219 8.300 141,812,688 -0.20(-2.30%)
Mar 03, 2011 8.576 8.605 8.438 8.496 115,658,616 +0.06(+0.68%)
Mar 02, 2011 8.438 8.570 8.415 8.438 116,558,512 +0.00(+0.00%)
Mar 01, 2011 8.691 8.703 8.404 8.438 129,011,112 -0.22(-2.59%)
Feb 28, 2011 8.801 8.801 8.570 8.663 93,875,424 -0.01(-0.13%)
Feb 25, 2011 8.599 8.697 8.547 8.674 136,108,592 +0.21(+2.52%)
Feb 24, 2011 8.383 8.628 8.346 8.461 208,815,696 -0.09(-1.08%)
Feb 23, 2011 8.642 8.657 8.340 8.553 277,592,704 -0.21(-2.43%)
Feb 22, 2011 8.841 8.933 8.680 8.766 169,000,480 -0.31(-3.42%)
Feb 18, 2011 9.181 9.204 9.037 9.077 119,485,728 -0.12(-1.25%)
Feb 17, 2011 9.215 9.227 9.111 9.192 93,296,912 -0.05(-0.50%)
Feb 16, 2011 9.301 9.313 9.209 9.238 103,864,384 -0.03(-0.31%)
Feb 15, 2011 9.227 9.301 9.181 9.267 89,524,112 +0.01(+0.06%)
Feb 14, 2011 9.428 9.434 9.221 9.261 120,852,328 -0.17(-1.77%)
Feb 11, 2011 9.241 9.503 9.204 9.428 164,592,816 +0.25(+2.70%)
Feb 10, 2011 9.204 9.273 9.152 9.181 113,323,504 -0.08(-0.87%)
Feb 09, 2011 9.284 9.382 9.221 9.261 107,423,704 -0.09(-0.92%)
Feb 08, 2011 9.307 9.359 9.221 9.347 103,585,928 +0.07(+0.81%)
Feb 07, 2011 9.117 9.417 9.094 9.273 205,126,352 +0.22(+2.48%)
Feb 04, 2011 9.158 9.181 9.002 9.048 137,597,248 -0.02(-0.25%)
Feb 03, 2011 8.852 9.083 8.691 9.071 265,798,240 +0.21(+2.34%)
Feb 02, 2011 9.158 9.198 8.812 8.864 324,667,232 -0.28(-3.08%)
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.