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, 2008 3.223 3.315 3.223 3.292 73,479,512 +0.07(+2.33%)
Mar 28, 2008 3.390 3.396 3.212 3.218 68,936,496 -0.18(-5.41%)
Mar 27, 2008 3.413 3.430 3.310 3.402 107,218,296 +0.02(+0.68%)
Mar 26, 2008 3.505 3.505 3.356 3.379 99,582,224 -0.07(-2.17%)
Mar 25, 2008 3.471 3.511 3.373 3.454 98,346,632 +0.02(+0.67%)
Mar 24, 2008 3.275 3.465 3.269 3.430 95,906,352 +0.20(+6.05%)
Mar 21, 2008 3.171 3.298 3.045 3.235 305,462,784 +0.00(+0.00%)
Mar 20, 2008 3.171 3.298 3.045 3.235 305,460,544 +0.10(+3.12%)
Mar 19, 2008 3.102 3.189 3.033 3.137 124,188,344 +0.09(+3.02%)
Mar 18, 2008 3.062 3.120 2.895 3.045 133,434,720 +0.10(+3.52%)
Mar 17, 2008 2.889 3.028 2.849 2.941 121,288,504 -0.10(-3.40%)
Mar 14, 2008 3.137 3.160 3.022 3.045 139,860,048 -0.06(-1.86%)
Mar 13, 2008 3.246 3.246 2.947 3.102 218,092,320 -0.18(-5.44%)
Mar 12, 2008 3.390 3.402 3.258 3.281 104,590,600 -0.12(-3.39%)
Mar 11, 2008 3.304 3.413 3.200 3.396 136,226,560 +0.17(+5.36%)
Mar 10, 2008 3.367 3.454 3.212 3.223 84,474,224 -0.10(-3.11%)
Mar 07, 2008 3.384 3.465 3.292 3.327 76,097,512 -0.09(-2.69%)
Mar 06, 2008 3.500 3.517 3.402 3.419 60,016,404 -0.10(-2.94%)
Mar 05, 2008 3.551 3.586 3.477 3.523 64,955,548 -0.01(-0.16%)
Mar 04, 2008 3.511 3.563 3.465 3.528 67,744,744 -0.03(-0.81%)
Mar 03, 2008 3.695 3.695 3.523 3.557 77,079,008 -0.20(-5.36%)
Feb 29, 2008 3.782 3.810 3.736 3.759 82,412,904 -0.05(-1.36%)
Feb 28, 2008 3.759 3.845 3.753 3.810 73,109,568 +0.01(+0.30%)
Feb 27, 2008 3.736 3.799 3.684 3.799 67,904,336 +0.05(+1.23%)
Feb 26, 2008 3.707 3.770 3.643 3.753 54,149,544 +0.03(+0.93%)
Feb 25, 2008 3.603 3.747 3.546 3.718 57,283,712 +0.12(+3.36%)
Feb 22, 2008 3.592 3.603 3.477 3.597 54,380,148 +0.01(+0.32%)
Feb 21, 2008 3.695 3.707 3.528 3.586 98,089,624 -0.10(-2.81%)
Feb 20, 2008 3.701 3.713 3.655 3.689 42,739,736 -0.04(-1.08%)
Feb 19, 2008 3.741 3.787 3.695 3.730 50,465,080 +0.02(+0.47%)
Feb 18, 2008 3.707 3.724 3.661 3.713 0 +0.00(+0.00%)
Feb 15, 2008 3.707 3.724 3.661 3.713 39,457,808 -0.01(-0.15%)
Feb 14, 2008 3.776 3.793 3.701 3.718 43,275,564 -0.07(-1.82%)
Feb 13, 2008 3.753 3.810 3.730 3.787 50,145,712 +0.07(+1.86%)
Feb 12, 2008 3.661 3.874 3.649 3.718 102,900,520 +0.04(+1.10%)
Feb 11, 2008 3.517 3.747 3.477 3.678 93,376,872 +0.18(+5.10%)
Feb 08, 2008 3.534 3.557 3.459 3.500 57,017,344 -0.05(-1.46%)
Feb 07, 2008 3.603 3.626 3.494 3.551 98,796,600 -0.08(-2.22%)
Feb 06, 2008 3.661 3.695 3.597 3.632 68,389,328 -0.07(-1.87%)
Feb 05, 2008 3.799 3.810 3.655 3.701 62,818,496 -0.14(-3.74%)
Feb 04, 2008 3.943 3.989 3.828 3.845 63,979,072 -0.10(-2.48%)
Feb 01, 2008 3.851 3.972 3.799 3.943 65,808,108 +0.12(+3.16%)
Jan 31, 2008 3.845 3.885 3.787 3.822 83,579,104 -0.06(-1.63%)
Jan 30, 2008 3.839 3.995 3.816 3.885 64,542,660 +0.03(+0.90%)
Jan 29, 2008 3.914 3.914 3.776 3.851 71,712,720 -0.01(-0.15%)
Jan 28, 2008 3.741 3.902 3.689 3.856 81,153,576 +0.07(+1.82%)
Jan 25, 2008 3.632 3.856 3.632 3.787 150,966,448 +0.18(+5.11%)
Jan 24, 2008 3.684 3.684 3.517 3.603 113,863,560 -0.02(-0.63%)
Jan 23, 2008 3.356 3.632 3.304 3.626 128,590,168 +0.21(+6.24%)
Jan 22, 2008 3.183 3.471 3.166 3.413 136,315,152 +0.01(+0.17%)
Jan 21, 2008 3.344 3.454 3.338 3.407 0 +0.00(+0.00%)
Jan 18, 2008 3.344 3.454 3.338 3.407 102,320,640 +0.09(+2.78%)
Jan 17, 2008 3.407 3.407 3.269 3.315 135,305,936 -0.06(-1.71%)
Jan 16, 2008 3.465 3.465 3.344 3.373 112,125,456 -0.06(-1.84%)
Jan 15, 2008 3.523 3.523 3.402 3.436 74,130,880 -0.12(-3.40%)
Jan 14, 2008 3.523 3.574 3.505 3.557 51,623,668 +0.07(+1.98%)
Jan 11, 2008 3.557 3.592 3.482 3.488 58,193,728 -0.11(-3.04%)
Jan 10, 2008 3.454 3.626 3.361 3.597 107,096,560 +0.10(+2.97%)
Jan 09, 2008 3.517 3.534 3.315 3.494 135,107,504 -0.02(-0.49%)
Jan 08, 2008 3.597 3.655 3.505 3.511 83,312,408 -0.03(-0.97%)
Jan 07, 2008 3.574 3.626 3.511 3.546 81,670,856 +0.02(+0.49%)
Jan 04, 2008 3.672 3.672 3.454 3.528 100,362,008 -0.18(-4.96%)
Jan 03, 2008 3.833 3.833 3.689 3.713 81,980,752 -0.09(-2.27%)
Jan 02, 2008 3.874 3.897 3.747 3.799 57,752,156 -0.07(-1.93%)
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.