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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 10.12 10.22 10.09 10.13 34,716,724 -0.01(-0.12%)
Mar 30, 2015 10.12 10.22 10.07 10.14 32,719,546 +0.11(+1.13%)
Mar 27, 2015 10.08 10.11 9.949 10.03 84,868,288 -0.02(-0.19%)
Mar 26, 2015 10.11 10.14 10.02 10.05 53,094,612 -0.11(-1.05%)
Mar 25, 2015 10.38 10.39 10.16 10.16 35,018,836 -0.24(-2.29%)
Mar 24, 2015 10.41 10.48 10.34 10.39 26,532,072 -0.01(-0.06%)
Mar 23, 2015 10.34 10.51 10.33 10.40 48,907,424 +0.06(+0.55%)
Mar 20, 2015 10.26 10.38 10.26 10.34 67,067,032 +0.09(+0.86%)
Mar 19, 2015 10.31 10.33 10.22 10.26 28,711,176 -0.08(-0.73%)
Mar 18, 2015 10.24 10.36 10.11 10.33 53,759,172 +0.04(+0.43%)
Mar 17, 2015 10.29 10.35 10.27 10.29 33,324,220 -0.06(-0.61%)
Mar 16, 2015 10.21 10.36 10.19 10.35 60,111,944 +0.18(+1.79%)
Mar 13, 2015 10.14 10.20 10.04 10.17 44,413,688 +0.02(+0.19%)
Mar 12, 2015 9.968 10.19 9.955 10.15 49,647,424 +0.26(+2.67%)
Mar 11, 2015 9.899 9.949 9.855 9.886 32,874,388 +0.02(+0.19%)
Mar 10, 2015 10.01 10.01 9.848 9.867 50,479,804 -0.19(-1.93%)
Mar 09, 2015 10.03 10.11 9.999 10.06 27,294,620 +0.06(+0.63%)
Mar 06, 2015 10.07 10.17 9.986 9.999 38,905,836 -0.11(-1.12%)
Mar 05, 2015 10.10 10.19 10.10 10.11 26,343,294 +0.05(+0.50%)
Mar 04, 2015 10.10 10.15 9.999 10.06 40,879,544 -0.09(-0.87%)
Mar 03, 2015 10.09 10.23 10.08 10.15 60,036,404 -0.25(-2.41%)
Mar 02, 2015 10.26 10.41 10.30 10.40 41,962,648 +0.14(+1.41%)
Feb 27, 2015 10.28 10.29 10.18 10.26 32,400,046 -0.03(-0.24%)
Feb 26, 2015 10.29 10.38 10.28 10.28 33,103,214 -0.08(-0.79%)
Feb 25, 2015 10.26 10.43 10.26 10.36 37,152,612 +0.09(+0.92%)
Feb 24, 2015 10.27 10.31 10.22 10.27 28,154,032 -0.01(-0.12%)
Feb 23, 2015 10.25 10.33 10.22 10.28 30,235,938 -0.01(-0.12%)
Feb 20, 2015 10.29 10.33 10.20 10.29 34,290,596 -0.02(-0.18%)
Feb 19, 2015 10.16 10.34 10.15 10.31 39,577,032 +0.14(+1.36%)
Feb 18, 2015 10.14 10.25 10.08 10.17 36,340,732 +0.06(+0.62%)
Feb 17, 2015 10.17 10.23 10.04 10.11 70,668,632 -0.12(-1.17%)
Feb 13, 2015 10.25 10.23 10.23 10.23 31,790,882 -0.04(-0.37%)
Feb 12, 2015 10.26 10.33 10.23 10.27 37,776,592 +0.07(+0.68%)
Feb 11, 2015 10.09 10.24 10.05 10.20 54,619,612 +0.10(+1.00%)
Feb 10, 2015 10.07 10.13 9.986 10.10 44,482,196 +0.11(+1.07%)
Feb 09, 2015 9.892 10.06 9.867 9.993 32,315,676 +0.04(+0.38%)
Feb 06, 2015 9.943 10.04 9.899 9.955 44,907,500 +0.01(+0.06%)
Feb 05, 2015 10.05 10.06 9.886 9.949 40,958,644 -0.01(-0.13%)
Feb 04, 2015 9.842 10.06 9.823 9.961 65,602,596 +0.14(+1.41%)
Feb 03, 2015 9.710 9.911 9.691 9.823 77,001,152 +0.24(+2.49%)
Feb 02, 2015 9.258 9.604 9.249 9.585 64,312,312 +0.35(+3.81%)
Jan 30, 2015 9.258 9.346 9.183 9.233 48,495,268 -0.09(-0.94%)
Jan 29, 2015 9.177 9.390 8.976 9.321 64,861,104 +0.24(+2.70%)
Jan 28, 2015 9.309 9.309 9.051 9.076 64,599,172 -0.15(-1.63%)
Jan 27, 2015 9.295 9.314 9.177 9.227 55,681,532 -0.14(-1.53%)
Jan 26, 2015 9.308 9.413 9.298 9.370 40,597,020 +0.11(+1.14%)
Jan 23, 2015 9.333 9.370 9.252 9.264 34,796,500 -0.07(-0.80%)
Jan 22, 2015 9.326 9.364 9.258 9.339 38,077,748 +0.04(+0.40%)
Jan 21, 2015 9.308 9.388 9.246 9.302 37,450,520 -0.02(-0.27%)
Jan 20, 2015 9.370 9.401 9.165 9.326 45,796,532 -0.01(-0.07%)
Jan 16, 2015 9.202 9.345 9.165 9.333 51,645,988 +0.10(+1.08%)
Jan 15, 2015 9.388 9.420 9.196 9.233 40,200,480 -0.16(-1.65%)
Jan 14, 2015 9.364 9.420 9.215 9.388 58,836,036 -0.06(-0.66%)
Jan 13, 2015 9.556 9.618 9.370 9.451 42,291,764 -0.01(-0.07%)
Jan 12, 2015 9.513 9.519 9.388 9.457 36,566,664 +0.01(+0.07%)
Jan 09, 2015 9.606 9.612 9.357 9.451 37,693,756 -0.13(-1.36%)
Jan 08, 2015 9.569 9.618 9.463 9.581 54,504,308 +0.24(+2.53%)
Jan 07, 2015 9.183 9.376 9.177 9.345 41,940,804 +0.26(+2.87%)
Jan 06, 2015 9.246 9.258 8.935 9.084 53,048,576 -0.09(-0.95%)
Jan 05, 2015 9.395 9.401 9.128 9.171 70,748,744 -0.37(-3.91%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.