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)

10.03 +0.31 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2025 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, 2025 9.570 10.11 9.545 10.03 139,945,584 +0.31(+3.19%)
Mar 28, 2025 9.840 9.890 9.620 9.720 136,868,384 -0.18(-1.82%)
Mar 27, 2025 10.26 10.40 9.820 9.900 228,906,224 -0.40(-3.88%)
Mar 26, 2025 10.27 10.35 10.09 10.30 140,564,912 +0.01(+0.10%)
Mar 25, 2025 10.30 10.35 10.17 10.29 83,642,488 +0.04(+0.39%)
Mar 24, 2025 10.04 10.25 10.01 10.25 102,805,600 +0.25(+2.50%)
Mar 21, 2025 9.910 10.12 9.830 10.00 240,639,568 -0.01(-0.10%)
Mar 20, 2025 10.07 10.15 9.990 10.01 109,067,984 -0.16(-1.57%)
Mar 19, 2025 9.960 10.28 9.945 10.17 124,681,944 +0.22(+2.21%)
Mar 18, 2025 9.950 10.04 9.880 9.950 102,718,736 +0.03(+0.30%)
Mar 17, 2025 9.740 9.980 9.740 9.920 98,573,856 +0.19(+1.95%)
Mar 14, 2025 9.660 9.790 9.640 9.730 91,313,768 +0.20(+2.10%)
Mar 13, 2025 9.570 9.950 9.500 9.530 137,698,800 -0.06(-0.63%)
Mar 12, 2025 9.700 9.710 9.460 9.590 129,952,120 -0.10(-1.03%)
Mar 11, 2025 9.920 9.960 9.490 9.690 210,077,712 -0.27(-2.71%)
Mar 10, 2025 9.770 10.14 9.770 9.960 167,142,208 +0.06(+0.61%)
Mar 07, 2025 9.540 9.960 9.510 9.900 150,644,992 +0.29(+3.02%)
Mar 06, 2025 9.515 9.720 9.420 9.610 136,606,864 -0.04(-0.41%)
Mar 05, 2025 9.260 9.670 9.200 9.650 157,578,544 +0.53(+5.81%)
Mar 04, 2025 9.230 9.270 9.060 9.120 167,266,512 -0.27(-2.88%)
Mar 03, 2025 9.710 9.820 9.320 9.390 154,357,776 -0.16(-1.68%)
Feb 28, 2025 9.320 9.690 9.310 9.550 137,992,592 +0.26(+2.80%)
Feb 27, 2025 9.440 9.530 9.290 9.290 70,481,536 -0.18(-1.90%)
Feb 26, 2025 9.460 9.620 9.440 9.470 87,888,192 +0.05(+0.53%)
Feb 25, 2025 9.360 9.490 9.310 9.420 88,878,048 +0.07(+0.75%)
Feb 24, 2025 9.310 9.400 9.210 9.350 72,492,272 +0.07(+0.75%)
Feb 21, 2025 9.380 9.410 9.230 9.280 58,437,732 -0.11(-1.17%)
Feb 20, 2025 9.330 9.395 9.280 9.390 39,593,468 +0.05(+0.54%)
Feb 19, 2025 9.270 9.390 9.210 9.340 50,021,576 +0.05(+0.54%)
Feb 18, 2025 9.320 9.350 9.230 9.290 62,037,464 -0.19(-2.00%)
Feb 14, 2025 9.430 9.510 9.390 9.480 53,779,352 +0.13(+1.39%)
Feb 13, 2025 9.290 9.410 9.240 9.350 71,951,864 +0.12(+1.30%)
Feb 12, 2025 9.170 9.290 9.100 9.230 67,299,568 +0.02(+0.22%)
Feb 11, 2025 9.210 9.260 9.170 9.210 54,746,268 -0.03(-0.32%)
Feb 10, 2025 9.250 9.300 9.120 9.240 72,055,928 +0.00(+0.00%)
Feb 07, 2025 9.330 9.350 9.180 9.240 140,893,040 -0.02(-0.22%)
Feb 06, 2025 9.490 9.640 9.260 9.260 222,643,104 -0.75(-7.49%)
Feb 05, 2025 10.16 10.31 9.960 10.01 122,675,776 -0.15(-1.48%)
Feb 04, 2025 9.940 10.16 9.905 10.16 68,585,848 +0.27(+2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.