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, 2019	8.228	8.396	8.212	8.356	57,621,288	+0.10(+1.26%)
Apr 29, 2019	8.284	8.308	8.052	8.252	78,160,624	-0.07(-0.86%)
Apr 26, 2019	8.020	8.356	7.956	8.324	195,261,488	+0.81(+10.74%)
Apr 25, 2019	7.612	7.620	7.469	7.517	65,665,624	-0.14(-1.78%)
Apr 24, 2019	7.556	7.684	7.517	7.652	49,753,340	+0.06(+0.74%)
Apr 23, 2019	7.485	7.604	7.437	7.596	49,382,996	+0.12(+1.60%)
Apr 22, 2019	7.539	7.539	7.445	7.477	49,165,848	-0.04(-0.52%)
Apr 18, 2019	7.492	7.571	7.461	7.516	37,919,796	+0.04(+0.53%)
Apr 17, 2019	7.398	7.539	7.390	7.477	38,981,560	+0.11(+1.50%)
Apr 16, 2019	7.335	7.398	7.272	7.366	52,032,732	+0.02(+0.32%)
Apr 15, 2019	7.461	7.477	7.288	7.343	52,354,572	-0.09(-1.27%)
Apr 12, 2019	7.453	7.555	7.429	7.437	49,105,264	+0.05(+0.64%)
Apr 11, 2019	7.358	7.406	7.343	7.390	33,655,836	+0.05(+0.64%)
Apr 10, 2019	7.264	7.358	7.240	7.343	36,172,524	+0.09(+1.30%)
Apr 09, 2019	7.296	7.366	7.217	7.248	37,950,728	-0.07(-0.97%)
Apr 08, 2019	7.225	7.335	7.217	7.319	33,317,060	+0.04(+0.54%)
Apr 05, 2019	7.217	7.296	7.146	7.280	48,099,676	+0.01(+0.11%)
Apr 04, 2019	7.248	7.319	7.225	7.272	50,164,284	+0.09(+1.20%)
Apr 03, 2019	7.138	7.296	7.130	7.185	71,961,280	+0.09(+1.33%)
Apr 02, 2019	7.044	7.107	7.012	7.091	38,996,764	+0.02(+0.33%)

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