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, 2009 1.635 1.652 1.514 1.514 79,608,296 -0.07(-4.71%)
Mar 30, 2009 1.571 1.658 1.370 1.589 111,028,688 -0.10(-6.12%)
Mar 26, 2009 1.669 1.692 1.617 1.692 67,335,704 +0.10(+6.14%)
Mar 25, 2009 1.669 1.721 1.589 1.594 89,273,720 -0.05(-3.15%)
Mar 24, 2009 1.629 1.698 1.589 1.646 70,387,096 -0.02(-1.38%)
Mar 23, 2009 1.612 1.669 1.612 1.669 78,669,232 +0.09(+5.45%)
Mar 20, 2009 1.554 1.583 1.450 1.583 99,458,472 +0.10(+6.59%)
Mar 19, 2009 1.594 1.600 1.312 1.485 106,400,720 +0.07(+4.60%)
Mar 18, 2009 1.312 1.525 1.312 1.420 161,185,120 +0.11(+8.18%)
Mar 17, 2009 1.249 1.324 1.214 1.312 75,028,920 +0.10(+8.57%)
Mar 16, 2009 1.312 1.324 1.203 1.209 76,784,728 -0.05(-4.11%)
Mar 13, 2009 1.261 1.295 1.220 1.261 0 +0.05(+4.29%)
Mar 12, 2009 1.140 1.209 1.140 1.209 81,069,960 +0.08(+7.14%)
Mar 11, 2009 1.099 1.151 1.076 1.128 75,591,112 +0.06(+5.95%)
Mar 10, 2009 1.065 1.088 1.042 1.065 54,112,964 +0.06(+6.32%)
Mar 09, 2009 1.025 1.065 0.9785 1.002 56,024,964 +0.02(+2.35%)
Mar 06, 2009 1.053 1.099 0.9497 0.9785 0 -0.06(-6.08%)
Mar 05, 2009 1.007 1.151 0.9958 1.042 82,488,816 -0.03(-3.21%)
Mar 04, 2009 1.094 1.094 1.053 1.076 38,800,532 +0.00(+0.00%)
Mar 02, 2009 1.099 1.117 1.053 1.076 34,037,500 -0.07(-6.50%)
Feb 27, 2009 1.111 1.151 1.036 1.151 0 +0.06(+5.26%)
Feb 26, 2009 1.197 1.203 1.042 1.094 56,129,324 -0.06(-5.47%)
Feb 25, 2009 1.209 1.243 1.151 1.157 94,390,568 +0.01(+0.50%)
Feb 24, 2009 1.036 1.151 1.036 1.151 58,958,720 +0.16(+15.61%)
Feb 23, 2009 0.9497 1.099 0.9267 0.9958 77,215,472 +0.09(+9.49%)
Feb 20, 2009 0.9209 0.9267 0.8634 0.9094 65,847,180 -0.03(-3.07%)
Feb 19, 2009 0.9727 0.9785 0.9267 0.9382 33,034,414 -0.02(-2.40%)
Feb 18, 2009 1.025 1.030 0.9382 0.9612 43,524,512 -0.01(-1.18%)
Feb 17, 2009 0.9785 1.007 0.9267 0.9727 57,058,984 -0.04(-3.98%)
Feb 13, 2009 1.048 1.053 0.9900 1.013 39,975,788 -0.02(-1.68%)
Feb 12, 2009 1.053 1.065 1.007 1.030 40,662,832 -0.03(-3.24%)
Feb 11, 2009 1.065 1.082 1.036 1.065 52,500,540 +0.02(+1.65%)
Feb 10, 2009 1.099 1.105 1.048 1.048 49,103,748 -0.05(-4.21%)
Feb 09, 2009 1.128 1.128 1.059 1.094 47,341,636 -0.02(-2.06%)
Feb 06, 2009 1.117 1.145 1.094 1.117 37,161,564 +0.01(+0.52%)
Feb 05, 2009 1.117 1.134 1.071 1.111 30,081,210 -0.01(-1.03%)
Feb 04, 2009 1.140 1.163 1.105 1.122 42,026,004 -0.01(-0.51%)
Feb 03, 2009 1.105 1.134 1.042 1.128 59,247,484 +0.05(+4.25%)
Feb 02, 2009 1.071 1.111 1.042 1.082 56,107,600 +0.01(+0.54%)
Jan 30, 2009 1.145 1.145 1.065 1.076 0 -0.05(-4.10%)
Jan 29, 2009 1.168 1.168 1.122 1.122 53,739,296 -0.05(-3.94%)
Jan 28, 2009 1.174 1.186 1.140 1.168 60,587,316 +0.03(+3.05%)
Jan 27, 2009 1.163 1.174 1.117 1.134 54,084,756 +0.02(+1.55%)
Jan 26, 2009 1.145 1.186 1.076 1.117 88,430,920 +0.08(+7.78%)
Jan 23, 2009 1.094 1.111 1.036 1.036 123,397,768 -0.08(-7.22%)
Jan 22, 2009 1.174 1.191 1.094 1.117 91,429,696 -0.09(-7.18%)
Jan 21, 2009 1.255 1.261 1.151 1.203 130,823,760 -0.02(-1.88%)
Jan 20, 2009 1.278 1.295 1.180 1.226 89,742,728 -0.03(-2.74%)
Jan 16, 2009 1.347 1.358 1.186 1.261 104,402,280 -0.02(-1.79%)
Jan 15, 2009 1.307 1.353 1.180 1.284 120,915,056 -0.02(-1.33%)
Jan 14, 2009 1.387 1.399 1.261 1.301 98,430,904 -0.13(-8.87%)
Jan 13, 2009 1.497 1.520 1.393 1.427 70,323,688 -0.09(-6.06%)
Jan 12, 2009 1.548 1.548 1.450 1.520 82,842,288 +0.01(+0.38%)
Jan 09, 2009 1.514 1.571 1.491 1.514 69,202,456 -0.03(-2.23%)
Jan 08, 2009 1.508 1.554 1.439 1.548 88,852,160 +0.00(+0.00%)
Jan 07, 2009 1.566 1.623 1.508 1.548 76,326,344 -0.04(-2.54%)
Jan 06, 2009 1.520 1.640 1.514 1.589 102,416,552 +0.10(+6.98%)
Jan 05, 2009 1.393 1.520 1.330 1.485 126,887,520 +0.07(+4.88%)
Jan 02, 2009 1.324 1.433 1.312 1.416 73,130,824 +0.10(+7.42%)
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.