Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Ford Motor (NY: F )

12.03 -0.12 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	7.248	7.333	7.240	7.279	46,888,340	+0.03(+0.43%)
Nov 29, 2018	7.248	7.302	7.163	7.248	35,611,356	-0.03(-0.43%)
Nov 28, 2018	7.171	7.302	7.093	7.279	41,722,148	+0.10(+1.40%)
Nov 27, 2018	7.248	7.294	7.155	7.178	44,313,896	-0.09(-1.28%)
Nov 26, 2018	7.140	7.372	7.093	7.271	59,785,652	+0.21(+2.96%)
Nov 23, 2018	7.016	7.132	6.985	7.062	17,479,414	+0.02(+0.22%)
Nov 21, 2018		7.047	7.047	7.047	0	+0.04(+0.55%)
Nov 20, 2018	7.039	7.132	6.969	7.008	45,454,020	-0.15(-2.05%)
Nov 19, 2018	6.977	7.240	6.931	7.155	72,667,632	+0.15(+2.21%)
Nov 16, 2018	7.178	7.202	6.946	7.000	70,563,136	-0.20(-2.79%)
Nov 15, 2018	7.349	7.372	7.055	7.202	73,899,888	-0.18(-2.41%)
Nov 14, 2018	7.449	7.480	7.294	7.379	60,297,212	+0.00(+0.00%)
Nov 13, 2018	7.372	7.480	7.325	7.379	42,777,872	+0.04(+0.53%)
Nov 12, 2018	7.256	7.410	7.248	7.341	46,942,464	+0.09(+1.17%)
Nov 09, 2018	7.256	7.581	7.171	7.256	67,487,616	-0.06(-0.85%)
Nov 08, 2018	7.410	7.465	7.302	7.318	72,132,024	-0.11(-1.46%)
Nov 07, 2018	7.426	7.426	7.310	7.426	48,280,708	+0.05(+0.63%)
Nov 06, 2018	7.318	7.403	7.279	7.379	52,910,136	+0.01(+0.10%)
Nov 05, 2018	7.256	7.403	7.232	7.372	53,348,824	+0.12(+1.60%)
Nov 02, 2018	7.240	7.310	7.163	7.256	62,698,644	+0.07(+0.97%)

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 Sausalito

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices