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 )

11.99 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 7.791 7.797 7.649 7.717 9,831,960 -0.05(-0.59%)
Mar 30, 2004 7.706 7.774 7.609 7.762 12,702,135 +0.14(+1.79%)
Mar 29, 2004 7.592 7.734 7.592 7.626 12,828,745 +0.07(+0.98%)
Mar 26, 2004 7.467 7.791 7.421 7.552 19,975,872 +0.06(+0.76%)
Mar 25, 2004 7.416 7.529 7.370 7.495 25,858,482 +0.11(+1.46%)
Mar 24, 2004 7.302 7.393 7.251 7.387 19,202,320 +0.06(+0.78%)
Mar 23, 2004 7.393 7.478 7.285 7.330 16,804,470 -0.01(-0.16%)
Mar 22, 2004 7.381 7.398 7.256 7.342 19,336,316 -0.09(-1.15%)
Mar 19, 2004 7.569 7.592 7.421 7.427 12,302,786 -0.15(-1.95%)
Mar 18, 2004 7.603 7.603 7.518 7.575 11,726,887 -0.03(-0.37%)
Mar 17, 2004 7.518 7.643 7.484 7.603 18,555,732 +0.16(+2.22%)
Mar 16, 2004 7.484 7.529 7.393 7.438 11,317,164 +0.03(+0.46%)
Mar 15, 2004 7.546 7.558 7.393 7.404 15,412,114 -0.15(-2.03%)
Mar 12, 2004 7.416 7.643 7.416 7.558 16,843,332 +0.15(+2.07%)
Mar 11, 2004 7.393 7.507 7.347 7.404 20,981,366 -0.10(-1.29%)
Mar 10, 2004 7.740 7.745 7.444 7.501 19,322,424 -0.19(-2.51%)
Mar 09, 2004 7.802 7.876 7.683 7.694 13,273,638 -0.10(-1.24%)
Mar 08, 2004 7.979 8.109 7.791 7.791 17,808,732 -0.23(-2.84%)
Mar 05, 2004 7.757 8.041 7.649 8.018 31,828,138 +0.23(+2.99%)
Mar 04, 2004 7.870 7.950 7.740 7.785 15,089,610 -0.11(-1.37%)
Mar 03, 2004 8.024 8.024 7.848 7.893 12,440,299 -0.14(-1.70%)
Mar 02, 2004 7.956 8.121 7.905 8.030 14,958,252 +0.07(+0.93%)
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.